Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.00	46.02	45.51	45.99	12,757,871	-0.20(-0.44%)
Feb 27, 2017	46.05	46.40	45.85	46.19	8,745,070	+0.03(+0.07%)
Feb 24, 2017	46.00	46.17	45.58	46.16	13,195,445	+0.06(+0.14%)
Feb 23, 2017	45.99	46.23	45.80	46.09	12,577,051	+0.03(+0.07%)
Feb 22, 2017	45.80	46.06	45.56	46.06	10,785,028	+0.28(+0.62%)
Feb 21, 2017	45.84	46.14	45.64	45.78	12,231,615	+0.23(+0.51%)
Feb 17, 2017		45.55	45.55	45.55	0	-0.34(-0.74%)
Feb 16, 2017	45.64	45.90	45.53	45.89	14,406,797	+0.31(+0.69%)
Feb 15, 2017	44.88	45.58	44.76	45.57	17,537,924	+0.81(+1.82%)
Feb 14, 2017	44.71	44.79	44.22	44.76	16,202,812	+0.44(+1.00%)
Feb 13, 2017	44.03	44.47	43.77	44.31	17,990,788	+0.75(+1.72%)
Feb 10, 2017	42.84	43.79	42.70	43.56	17,406,934	+0.90(+2.12%)
Feb 09, 2017	42.68	42.84	42.56	42.66	9,439,154	-0.01(-0.02%)
Feb 08, 2017	43.07	43.07	42.53	42.67	11,438,963	-0.31(-0.71%)
Feb 07, 2017	42.93	42.98	42.56	42.97	12,858,539	+0.31(+0.74%)
Feb 06, 2017	43.01	43.09	42.61	42.66	10,179,643	-0.08(-0.19%)
Feb 03, 2017	42.71	42.93	42.55	42.74	13,592,715	+0.26(+0.61%)
Feb 02, 2017	42.71	42.84	42.25	42.48	17,949,522	-0.40(-0.92%)
Feb 01, 2017	43.27	43.42	42.64	42.88	19,954,826	-0.23(-0.52%)
Jan 31, 2017	43.25	43.27	42.63	43.10	17,347,020	-0.15(-0.34%)
Jan 30, 2017	43.88	43.88	43.20	43.25	18,409,554	-0.51(-1.16%)
Jan 27, 2017	44.09	44.17	43.56	43.76	29,099,176	+0.15(+0.35%)
Jan 26, 2017	44.65	44.76	43.16	43.60	46,953,312	-2.30(-5.01%)
Jan 25, 2017	45.26	45.97	44.77	45.90	34,513,268	+1.53(+3.45%)
Jan 24, 2017	44.38	44.99	44.13	44.37	51,724,416	+0.10(+0.22%)
Jan 23, 2017	47.33	47.33	43.38	44.27	116,981,528	-6.45(-12.72%)
Jan 20, 2017	52.59	53.03	50.52	50.73	25,953,686	-1.26(-2.42%)
Jan 19, 2017	52.41	52.76	51.92	51.98	11,688,453	-0.56(-1.06%)
Jan 18, 2017	52.17	53.31	51.48	52.54	19,689,066	+0.76(+1.46%)
Jan 17, 2017	53.82	54.02	50.94	51.78	27,794,868	-2.17(-4.02%)
Jan 13, 2017		53.95	53.95	53.95	0	+0.61(+1.15%)
Jan 12, 2017	52.72	53.39	52.48	53.34	7,578,283	+0.02(+0.03%)
Jan 11, 2017	53.04	53.33	52.77	53.32	10,350,495	+0.38(+0.72%)
Jan 10, 2017	53.20	53.37	52.90	52.94	7,531,821	-0.02(-0.03%)
Jan 09, 2017	52.86	53.46	52.83	52.96	5,910,345	+0.10(+0.18%)
Jan 06, 2017	52.82	53.14	52.32	52.86	8,366,603	-0.02(-0.03%)
Jan 05, 2017	52.61	53.22	52.48	52.88	7,435,335	+0.06(+0.12%)
Jan 04, 2017	52.98	53.20	52.65	52.81	7,693,584	+0.06(+0.11%)
Jan 03, 2017	53.13	53.36	52.11	52.76	11,778,689	+0.16(+0.31%)
Dec 30, 2016		52.60	52.60	52.60	0	-0.68(-1.27%)
Dec 29, 2016	52.84	53.31	52.77	53.27	4,587,534	+0.23(+0.44%)
Dec 28, 2016	53.77	54.11	53.00	53.04	8,115,768	-1.21(-2.23%)
Dec 27, 2016	54.16	54.51	54.10	54.25	3,753,753	+0.31(+0.58%)
Dec 23, 2016		53.94	53.94	53.94	0	+0.08(+0.15%)
Dec 22, 2016	54.57	54.65	53.61	53.86	7,313,924	-0.32(-0.60%)
Dec 21, 2016	54.11	54.33	53.90	54.18	6,458,846	+0.20(+0.37%)
Dec 20, 2016	54.36	54.50	53.86	53.98	8,286,727	-0.09(-0.16%)
Dec 19, 2016	53.88	54.40	53.76	54.07	9,773,867	+0.45(+0.84%)
Dec 16, 2016	55.25	55.25	53.52	53.61	22,505,938	-1.27(-2.31%)
Dec 15, 2016	54.94	55.48	54.30	54.88	8,878,706	+0.38(+0.70%)
Dec 14, 2016	55.37	55.81	54.33	54.50	12,343,089	-1.44(-2.57%)
Dec 13, 2016	55.44	56.66	55.25	55.94	10,391,045	+0.70(+1.27%)
Dec 12, 2016	55.15	55.38	54.79	55.23	6,960,952	-0.04(-0.07%)
Dec 09, 2016	55.35	55.57	54.69	55.28	6,882,077	-0.02(-0.04%)
Dec 08, 2016	55.19	55.81	55.15	55.30	6,875,376	+0.17(+0.31%)
Dec 07, 2016	54.33	55.13	54.01	55.13	8,928,532	+0.72(+1.32%)
Dec 06, 2016	53.77	54.44	53.65	54.41	8,291,160	+0.88(+1.64%)
Dec 05, 2016	53.55	54.00	52.99	53.53	10,665,427	+0.42(+0.79%)
Dec 02, 2016	51.59	53.51	51.59	53.11	12,008,176	+1.36(+2.62%)

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.