Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	48.41	48.57	48.34	48.43	25,468,014	-0.07(-0.15%)
Feb 27, 2017	48.30	48.51	48.30	48.50	17,493,206	+0.03(+0.07%)
Feb 24, 2017	48.29	48.50	48.26	48.47	20,184,284	-0.35(-0.72%)
Feb 23, 2017	48.86	48.90	48.69	48.82	15,464,194	+0.10(+0.21%)
Feb 22, 2017	48.47	48.75	48.47	48.71	21,343,816	+0.00(+0.00%)
Feb 21, 2017	48.51	48.71	48.49	48.71	14,392,204	+0.16(+0.33%)
Feb 17, 2017		48.55	48.55	48.55	0	-0.13(-0.26%)
Feb 16, 2017	48.59	48.68	48.52	48.68	17,963,626	+0.11(+0.23%)
Feb 15, 2017	48.18	48.57	48.16	48.57	19,263,988	+0.18(+0.38%)
Feb 14, 2017	48.29	48.39	48.09	48.39	17,764,384	-0.07(-0.15%)
Feb 13, 2017	48.47	48.53	48.38	48.46	15,817,827	+0.19(+0.40%)
Feb 10, 2017	48.10	48.30	48.08	48.26	16,462,873	+0.11(+0.23%)
Feb 09, 2017	48.02	48.16	47.95	48.15	17,817,870	+0.20(+0.42%)
Feb 08, 2017	47.82	48.00	47.77	47.95	20,870,258	+0.08(+0.17%)
Feb 07, 2017	47.82	47.89	47.78	47.87	15,105,798	-0.05(-0.10%)
Feb 06, 2017	47.77	47.92	47.74	47.92	20,211,084	-0.35(-0.72%)
Feb 03, 2017	48.16	48.30	48.10	48.26	17,399,458	+0.19(+0.40%)
Feb 02, 2017	48.09	48.14	47.94	48.07	18,437,274	+0.02(+0.05%)
Feb 01, 2017	48.15	48.18	47.92	48.05	33,302,298	+0.19(+0.40%)
Jan 31, 2017	47.87	47.94	47.66	47.86	37,377,260	+0.07(+0.15%)
Jan 30, 2017	47.71	47.82	47.56	47.78	23,856,986	-0.35(-0.72%)
Jan 27, 2017	48.17	48.19	48.04	48.13	16,274,592	-0.08(-0.17%)
Jan 26, 2017	48.30	48.35	48.14	48.21	26,059,556	-0.19(-0.40%)
Jan 25, 2017	48.16	48.42	48.14	48.40	33,938,716	+0.50(+1.04%)
Jan 24, 2017	47.70	47.92	47.69	47.90	22,648,052	+0.12(+0.25%)
Jan 23, 2017	47.60	47.78	47.49	47.78	53,678,572	+0.12(+0.25%)
Jan 20, 2017	47.56	47.68	47.49	47.66	31,118,754	+0.27(+0.58%)
Jan 19, 2017	47.43	47.49	47.25	47.39	21,954,380	-0.12(-0.25%)
Jan 18, 2017	47.50	47.61	47.37	47.51	18,168,996	-0.14(-0.29%)
Jan 17, 2017	47.68	47.70	47.57	47.65	28,066,906	-0.18(-0.37%)
Jan 13, 2017		47.82	47.82	47.82	0	+0.18(+0.37%)
Jan 12, 2017	47.64	47.65	47.44	47.65	31,309,516	+0.07(+0.15%)
Jan 11, 2017	47.23	47.59	47.17	47.57	39,066,448	+0.25(+0.53%)
Jan 10, 2017	47.29	47.45	47.29	47.33	20,306,242	+0.01(+0.02%)
Jan 09, 2017	47.21	47.34	47.15	47.32	17,397,694	-0.07(-0.15%)
Jan 06, 2017	47.33	47.44	47.28	47.39	27,504,806	-0.16(-0.34%)
Jan 05, 2017	47.27	47.60	47.27	47.55	27,491,598	+0.40(+0.85%)
Jan 04, 2017	46.87	47.17	46.83	47.15	31,985,960	+0.53(+1.14%)
Jan 03, 2017	46.51	46.64	46.43	46.62	34,897,616	+0.29(+0.62%)
Dec 30, 2016		46.33	46.33	46.33	0	+0.16(+0.35%)
Dec 29, 2016	46.15	46.27	46.13	46.17	20,442,748	+0.11(+0.24%)
Dec 28, 2016	46.19	46.21	45.99	46.06	20,984,078	-0.18(-0.38%)
Dec 27, 2016	46.25	46.32	46.23	46.23	16,606,876	-0.06(-0.12%)
Dec 23, 2016		46.29	46.29	46.29	0	+0.12(+0.26%)
Dec 22, 2016	46.24	46.30	46.15	46.17	20,323,202	-0.10(-0.23%)
Dec 21, 2016	46.27	46.31	46.21	46.27	22,172,028	+0.01(+0.03%)
Dec 20, 2016	46.16	46.30	46.13	46.26	22,425,992	+0.16(+0.34%)
Dec 19, 2016	46.20	46.32	46.10	46.10	22,289,524	-0.07(-0.15%)
Dec 16, 2016	46.11	46.30	46.09	46.17	30,666,410	+0.03(+0.07%)
Dec 15, 2016	46.07	46.22	46.04	46.14	31,873,522	-0.10(-0.22%)
Dec 14, 2016	46.83	46.94	46.17	46.25	33,328,500	-0.69(-1.47%)
Dec 13, 2016	46.85	47.06	46.83	46.94	27,843,406	+0.50(+1.08%)
Dec 12, 2016	46.47	46.62	46.38	46.44	20,914,292	-0.21(-0.44%)
Dec 09, 2016	46.44	46.64	46.41	46.64	26,294,606	+0.20(+0.43%)
Dec 08, 2016	46.48	46.52	46.29	46.44	29,492,948	-0.04(-0.09%)
Dec 07, 2016	45.98	46.56	45.96	46.48	32,416,612	+0.68(+1.49%)
Dec 06, 2016	45.54	45.86	45.51	45.80	24,192,182	+0.31(+0.68%)
Dec 05, 2016	45.28	45.58	45.27	45.49	24,783,618	+0.44(+0.99%)
Dec 02, 2016	44.86	45.15	44.80	45.05	20,240,738	+0.11(+0.25%)

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.