Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.76	55.01	54.01	54.22	1,135,908	-0.47(-0.86%)
Feb 27, 2017	54.40	54.77	54.20	54.69	812,163	+0.03(+0.05%)
Feb 24, 2017	54.51	54.93	54.22	54.66	676,351	+0.06(+0.10%)
Feb 23, 2017	55.14	55.40	54.41	54.61	486,093	-0.54(-0.98%)
Feb 22, 2017	54.78	55.24	54.70	55.15	1,218,161	+0.40(+0.72%)
Feb 21, 2017	55.08	55.54	54.62	54.75	1,331,283	-0.32(-0.58%)
Feb 17, 2017		55.08	55.08	55.08	0	+1.06(+1.97%)
Feb 16, 2017	54.58	54.67	53.69	54.01	1,094,514	-0.39(-0.71%)
Feb 15, 2017	54.67	54.71	54.27	54.40	1,298,231	-0.12(-0.22%)
Feb 14, 2017	54.19	54.74	54.08	54.52	945,283	+0.11(+0.20%)
Feb 13, 2017	54.17	54.66	53.91	54.41	989,135	+0.50(+0.94%)
Feb 10, 2017	53.67	54.62	53.59	53.90	1,415,116	+0.38(+0.70%)
Feb 09, 2017	52.49	53.77	52.48	53.52	1,189,468	+1.05(+1.99%)
Feb 08, 2017	52.56	53.36	52.29	52.48	2,388,324	+0.21(+0.40%)
Feb 07, 2017	49.97	52.53	49.41	52.27	2,480,863	+3.24(+6.61%)
Feb 06, 2017	49.09	49.15	48.76	49.03	1,129,697	+0.05(+0.09%)
Feb 03, 2017	48.63	49.10	48.53	48.98	1,240,469	+0.50(+1.02%)
Feb 02, 2017	48.39	48.77	48.04	48.48	1,150,345	-0.06(-0.13%)
Feb 01, 2017	48.42	48.74	48.14	48.55	1,468,635	+1.26(+2.66%)
Jan 31, 2017	46.87	47.35	46.65	47.29	1,034,160	+0.43(+0.92%)
Jan 30, 2017	46.89	47.28	46.35	46.86	807,398	-0.40(-0.85%)
Jan 27, 2017	47.48	47.50	47.05	47.26	963,610	-0.22(-0.46%)
Jan 26, 2017	47.64	48.17	47.43	47.48	801,501	-0.03(-0.06%)
Jan 25, 2017	47.81	47.92	47.28	47.51	839,939	+0.05(+0.10%)
Jan 24, 2017	47.56	47.74	47.15	47.47	768,345	+0.23(+0.49%)
Jan 23, 2017	47.74	47.86	46.66	47.24	380,570	-0.52(-1.10%)
Jan 20, 2017	47.92	48.51	47.36	47.76	544,774	+0.01(+0.02%)
Jan 19, 2017	48.20	48.39	47.65	47.75	382,817	-0.38(-0.78%)
Jan 18, 2017	48.71	49.11	47.92	48.13	630,970	-0.25(-0.51%)
Jan 17, 2017	48.97	49.13	48.05	48.37	535,985	-0.49(-1.00%)
Jan 13, 2017		48.86	48.86	48.86	0	+0.44(+0.91%)
Jan 12, 2017	48.66	48.81	47.79	48.42	439,230	-0.20(-0.42%)
Jan 11, 2017	48.26	48.92	47.29	48.62	802,512	+0.66(+1.38%)
Jan 10, 2017	47.19	48.37	46.93	47.96	712,310	+0.98(+2.09%)
Jan 09, 2017	47.59	47.74	46.86	46.98	526,465	-0.48(-1.01%)
Jan 06, 2017	47.64	47.69	47.24	47.46	587,513	-0.17(-0.35%)
Jan 05, 2017	47.83	48.34	47.59	47.62	622,174	-0.47(-0.97%)
Jan 04, 2017	47.55	48.29	47.55	48.09	1,128,596	+0.77(+1.63%)
Jan 03, 2017	48.03	48.03	47.13	47.32	879,206	-0.51(-1.06%)
Dec 30, 2016		47.82	47.82	47.82	0	-0.55(-1.14%)
Dec 29, 2016	48.47	48.65	47.94	48.37	442,424	-0.06(-0.13%)
Dec 28, 2016	48.88	49.00	48.37	48.44	210,585	-0.50(-1.03%)
Dec 27, 2016	48.82	49.05	48.70	48.94	236,385	+0.26(+0.53%)
Dec 23, 2016		48.69	48.69	48.69	0	+0.94(+1.96%)
Dec 22, 2016	48.62	48.80	47.54	47.75	887,582	-0.87(-1.79%)
Dec 21, 2016	49.11	49.25	48.45	48.62	581,678	-0.43(-0.88%)
Dec 20, 2016	48.52	49.10	48.25	49.05	541,166	+0.50(+1.04%)
Dec 19, 2016	48.75	49.12	48.43	48.55	587,317	+0.03(+0.06%)
Dec 16, 2016	49.12	49.22	48.18	48.52	1,455,680	-0.47(-0.96%)
Dec 15, 2016	48.82	49.18	48.45	48.99	590,023	+0.25(+0.51%)
Dec 14, 2016	49.06	49.31	48.56	48.74	676,933	-0.30(-0.62%)
Dec 13, 2016	48.59	49.19	48.33	49.04	782,994	+0.34(+0.70%)
Dec 12, 2016	48.64	49.00	48.21	48.70	923,751	-0.35(-0.71%)
Dec 09, 2016	50.09	50.47	48.85	49.05	1,227,312	-1.81(-3.56%)
Dec 08, 2016	49.96	50.93	49.69	50.86	861,681	+0.95(+1.91%)
Dec 07, 2016	49.13	50.11	49.09	49.91	906,895	+0.89(+1.82%)
Dec 06, 2016	48.37	49.07	48.02	49.02	643,285	+0.59(+1.21%)
Dec 05, 2016	48.69	48.88	48.26	48.43	889,938	-0.08(-0.17%)
Dec 02, 2016	48.51	48.92	48.44	48.51	1,054,845	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.