Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.77	55.02	54.01	54.23	1,135,811	-0.47(-0.86%)
Feb 27, 2017	54.40	54.78	54.20	54.70	812,094	+0.03(+0.05%)
Feb 24, 2017	54.51	54.93	54.23	54.67	676,294	+0.06(+0.10%)
Feb 23, 2017	55.15	55.40	54.42	54.61	486,052	-0.54(-0.98%)
Feb 22, 2017	54.79	55.25	54.70	55.16	1,218,057	+0.40(+0.72%)
Feb 21, 2017	55.08	55.55	54.62	54.76	1,331,169	-0.32(-0.58%)
Feb 17, 2017		55.08	55.08	55.08	0	+1.07(+1.97%)
Feb 16, 2017	54.59	54.68	53.69	54.02	1,094,420	-0.39(-0.71%)
Feb 15, 2017	54.68	54.71	54.27	54.40	1,298,121	-0.12(-0.22%)
Feb 14, 2017	54.19	54.74	54.09	54.52	945,202	+0.11(+0.20%)
Feb 13, 2017	54.17	54.67	53.91	54.41	989,051	+0.51(+0.94%)
Feb 10, 2017	53.68	54.62	53.59	53.91	1,414,996	+0.38(+0.70%)
Feb 09, 2017	52.49	53.78	52.48	53.53	1,189,367	+1.05(+1.99%)
Feb 08, 2017	52.57	53.36	52.29	52.48	2,388,121	+0.21(+0.40%)
Feb 07, 2017	49.98	52.54	49.42	52.27	2,480,652	+3.24(+6.61%)
Feb 06, 2017	49.09	49.16	48.76	49.03	1,129,600	+0.05(+0.09%)
Feb 03, 2017	48.64	49.10	48.53	48.98	1,240,363	+0.50(+1.02%)
Feb 02, 2017	48.40	48.77	48.05	48.49	1,150,247	-0.06(-0.13%)
Feb 01, 2017	48.42	48.75	48.15	48.55	1,468,510	+1.26(+2.66%)
Jan 31, 2017	46.87	47.35	46.65	47.29	1,034,072	+0.43(+0.92%)
Jan 30, 2017	46.89	47.29	46.36	46.86	807,329	-0.40(-0.85%)
Jan 27, 2017	47.49	47.51	47.06	47.27	963,528	-0.22(-0.46%)
Jan 26, 2017	47.64	48.18	47.44	47.49	801,432	-0.03(-0.06%)
Jan 25, 2017	47.82	47.92	47.29	47.52	839,868	+0.05(+0.10%)
Jan 24, 2017	47.56	47.74	47.16	47.47	768,280	+0.23(+0.49%)
Jan 23, 2017	47.74	47.86	46.66	47.24	380,538	-0.52(-1.10%)
Jan 20, 2017	47.92	48.52	47.37	47.76	544,728	+0.01(+0.02%)
Jan 19, 2017	48.20	48.39	47.65	47.75	382,785	-0.38(-0.78%)
Jan 18, 2017	48.72	49.11	47.93	48.13	630,916	-0.25(-0.51%)
Jan 17, 2017	48.98	49.13	48.06	48.38	535,940	-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	439,193	-0.20(-0.42%)
Jan 11, 2017	48.27	48.93	47.29	48.63	802,443	+0.66(+1.38%)
Jan 10, 2017	47.19	48.37	46.94	47.97	712,249	+0.98(+2.09%)
Jan 09, 2017	47.60	47.74	46.86	46.98	526,420	-0.48(-1.01%)
Jan 06, 2017	47.64	47.70	47.25	47.46	587,463	-0.17(-0.35%)
Jan 05, 2017	47.84	48.35	47.60	47.63	622,121	-0.47(-0.97%)
Jan 04, 2017	47.55	48.30	47.55	48.09	1,128,500	+0.77(+1.63%)
Jan 03, 2017	48.03	48.03	47.14	47.32	879,131	-0.50(-1.06%)
Dec 30, 2016		47.83	47.83	47.83	0	-0.55(-1.14%)
Dec 29, 2016	48.47	48.65	47.95	48.38	442,386	-0.06(-0.13%)
Dec 28, 2016	48.88	49.00	48.37	48.44	210,567	-0.50(-1.03%)
Dec 27, 2016	48.83	49.06	48.70	48.95	236,365	+0.26(+0.53%)
Dec 23, 2016		48.69	48.69	48.69	0	+0.94(+1.96%)
Dec 22, 2016	48.63	48.80	47.54	47.75	887,506	-0.87(-1.79%)
Dec 21, 2016	49.11	49.25	48.45	48.63	581,628	-0.43(-0.88%)
Dec 20, 2016	48.53	49.10	48.25	49.06	541,120	+0.50(+1.04%)
Dec 19, 2016	48.75	49.13	48.43	48.55	587,267	+0.03(+0.06%)
Dec 16, 2016	49.12	49.22	48.19	48.53	1,455,556	-0.47(-0.96%)
Dec 15, 2016	48.83	49.19	48.45	48.99	589,972	+0.25(+0.51%)
Dec 14, 2016	49.07	49.31	48.56	48.75	676,876	-0.30(-0.62%)
Dec 13, 2016	48.60	49.20	48.33	49.05	782,927	+0.34(+0.70%)
Dec 12, 2016	48.64	49.00	48.21	48.71	923,673	-0.35(-0.71%)
Dec 09, 2016	50.10	50.47	48.86	49.06	1,227,208	-1.81(-3.56%)
Dec 08, 2016	49.97	50.93	49.69	50.87	861,608	+0.95(+1.91%)
Dec 07, 2016	49.13	50.11	49.09	49.91	906,817	+0.89(+1.82%)
Dec 06, 2016	48.37	49.08	48.02	49.02	643,230	+0.59(+1.21%)
Dec 05, 2016	48.69	48.88	48.27	48.43	889,862	-0.08(-0.17%)
Dec 02, 2016	48.52	48.93	48.45	48.52	1,054,755	+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.