Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.82	52.01	51.48	51.79	749,109	-0.07(-0.13%)
Feb 27, 2017	51.61	52.21	51.30	51.86	400,403	+0.21(+0.42%)
Feb 24, 2017	50.63	51.69	50.20	51.64	823,648	+0.81(+1.59%)
Feb 23, 2017	50.53	51.25	50.38	50.84	695,876	+0.60(+1.19%)
Feb 22, 2017	50.31	50.74	50.04	50.24	975,711	+0.03(+0.07%)
Feb 21, 2017	50.45	50.60	50.13	50.20	550,105	+0.12(+0.24%)
Feb 17, 2017		50.08	50.08	50.08	0	-0.33(-0.66%)
Feb 16, 2017	51.46	51.72	50.22	50.42	937,788	-1.03(-2.00%)
Feb 15, 2017	51.46	51.78	51.30	51.45	559,733	-0.15(-0.28%)
Feb 14, 2017	51.34	51.97	51.23	51.59	738,446	-0.04(-0.08%)
Feb 13, 2017	52.75	52.88	51.46	51.64	554,489	-1.03(-1.95%)
Feb 10, 2017	51.92	52.78	51.58	52.66	1,075,573	+1.12(+2.18%)
Feb 09, 2017	51.40	52.12	50.88	51.54	878,594	+0.28(+0.55%)
Feb 08, 2017	51.46	51.86	51.10	51.26	826,675	-0.29(-0.57%)
Feb 07, 2017	51.51	52.28	51.27	51.55	844,412	+0.42(+0.82%)
Feb 06, 2017	51.34	51.63	51.05	51.13	641,639	-0.42(-0.82%)
Feb 03, 2017	51.88	51.98	51.03	51.55	774,532	-0.25(-0.48%)
Feb 02, 2017	50.31	53.44	50.06	51.80	2,082,644	+1.86(+3.73%)
Feb 01, 2017	50.56	51.14	48.07	49.94	2,805,884	-1.83(-3.53%)
Jan 31, 2017	51.68	53.11	50.96	51.76	2,020,777	+1.05(+2.06%)
Jan 30, 2017	49.65	50.81	49.23	50.72	1,383,913	+0.98(+1.97%)
Jan 27, 2017	49.48	49.93	49.06	49.74	480,641	+0.30(+0.61%)
Jan 26, 2017	50.07	50.26	49.36	49.44	481,907	-0.91(-1.81%)
Jan 25, 2017	49.56	50.56	49.46	50.35	772,232	+0.89(+1.80%)
Jan 24, 2017	48.69	50.19	48.63	49.46	1,706,350	+1.13(+2.34%)
Jan 23, 2017	47.65	48.48	47.64	48.33	803,328	+0.33(+0.70%)
Jan 20, 2017	47.70	48.21	47.30	47.99	508,810	+0.51(+1.07%)
Jan 19, 2017	48.24	48.32	47.42	47.48	366,932	-0.66(-1.37%)
Jan 18, 2017	48.40	48.81	47.63	48.14	500,513	-0.37(-0.76%)
Jan 17, 2017	46.77	48.54	46.72	48.51	994,164	+1.60(+3.40%)
Jan 13, 2017		46.92	46.92	46.92	0	-0.13(-0.27%)
Jan 12, 2017	46.44	47.07	46.01	47.05	855,956	+0.39(+0.83%)
Jan 11, 2017	46.43	47.10	46.34	46.66	589,653	+0.26(+0.55%)
Jan 10, 2017	46.39	46.71	46.10	46.40	456,269	+0.21(+0.46%)
Jan 09, 2017	47.20	47.20	46.14	46.19	601,638	-1.11(-2.34%)
Jan 06, 2017	46.77	47.73	46.34	47.30	561,818	+0.60(+1.29%)
Jan 05, 2017	47.17	47.38	46.65	46.70	784,274	-0.75(-1.59%)
Jan 04, 2017	47.03	47.58	46.83	47.45	819,513	+0.57(+1.23%)
Jan 03, 2017	45.81	46.89	45.60	46.88	979,306	+1.75(+3.88%)
Dec 30, 2016		45.13	45.13	45.13	0	-0.29(-0.64%)
Dec 29, 2016	45.32	46.00	45.26	45.42	273,751	+0.02(+0.04%)
Dec 28, 2016	45.75	45.96	45.27	45.40	348,917	-0.35(-0.77%)
Dec 27, 2016	45.25	45.92	45.19	45.75	580,390	+0.51(+1.14%)
Dec 23, 2016		45.24	45.24	45.24	0	-0.23(-0.51%)
Dec 22, 2016	46.19	46.19	45.45	45.47	362,222	-0.58(-1.27%)
Dec 21, 2016	45.86	46.50	45.78	46.05	503,707	+0.04(+0.09%)
Dec 20, 2016	45.61	46.01	45.56	46.01	539,714	+0.46(+1.02%)
Dec 19, 2016	45.52	46.00	45.31	45.55	543,594	+0.02(+0.04%)
Dec 16, 2016	45.40	45.71	44.87	45.53	1,474,985	+0.15(+0.32%)
Dec 15, 2016	46.40	46.69	44.68	45.38	1,344,995	-1.04(-2.24%)
Dec 14, 2016	47.18	47.66	46.31	46.42	831,296	-0.91(-1.93%)
Dec 13, 2016	47.61	47.74	47.05	47.34	651,673	+0.03(+0.05%)
Dec 12, 2016	47.21	47.58	46.87	47.31	567,954	+0.08(+0.16%)
Dec 09, 2016	47.03	47.37	46.91	47.24	490,336	+0.05(+0.11%)
Dec 08, 2016	47.26	47.42	47.03	47.19	357,978	-0.03(-0.07%)
Dec 07, 2016	46.87	47.28	46.69	47.22	503,685	+0.26(+0.56%)
Dec 06, 2016	46.59	47.23	46.58	46.96	661,629	+0.20(+0.43%)
Dec 05, 2016	46.20	46.81	46.09	46.76	655,829	+0.87(+1.90%)
Dec 02, 2016	46.26	46.92	45.65	45.88	658,953	-0.45(-0.97%)

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.