Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.78	47.11	46.63	46.89	21,985,764	-0.16(-0.35%)
Feb 27, 2017	46.69	47.22	46.57	47.05	20,042,156	+0.36(+0.77%)
Feb 24, 2017	46.94	47.18	46.34	46.69	25,385,740	-0.83(-1.75%)
Feb 23, 2017	47.54	47.69	47.22	47.52	18,651,956	+0.00(+0.00%)
Feb 22, 2017	47.18	47.78	47.05	47.52	20,438,414	+0.05(+0.12%)
Feb 21, 2017	47.26	47.58	47.22	47.47	20,165,452	+0.30(+0.63%)
Feb 17, 2017		47.17	47.17	47.17	0	-0.16(-0.35%)
Feb 16, 2017	47.31	47.43	46.85	47.33	20,299,894	-0.09(-0.20%)
Feb 15, 2017	47.16	47.72	46.80	47.43	28,593,890	+0.53(+1.12%)
Feb 14, 2017	46.25	47.12	46.06	46.90	28,515,750	+0.69(+1.49%)
Feb 13, 2017	45.46	46.54	45.46	46.21	29,057,844	+1.03(+2.29%)
Feb 10, 2017	45.33	45.43	44.79	45.18	18,396,936	+0.29(+0.65%)
Feb 09, 2017	44.15	45.11	44.19	44.89	23,028,370	+0.74(+1.67%)
Feb 08, 2017	44.62	44.62	44.01	44.15	23,756,952	-0.68(-1.52%)
Feb 07, 2017	45.47	45.52	44.69	44.83	17,847,752	-0.35(-0.78%)
Feb 06, 2017	45.08	45.74	44.95	45.18	19,998,192	-0.09(-0.21%)
Feb 03, 2017	44.71	45.37	44.36	45.28	27,304,124	+1.40(+3.18%)
Feb 02, 2017	43.50	44.06	43.30	43.88	19,881,140	+0.07(+0.16%)
Feb 01, 2017	44.34	44.54	43.68	43.81	22,309,400	+0.17(+0.39%)
Jan 31, 2017	44.03	44.52	43.44	43.64	37,380,676	-0.61(-1.38%)
Jan 30, 2017	44.17	44.31	43.59	44.25	22,431,688	-0.39(-0.88%)
Jan 27, 2017	44.86	44.88	44.34	44.64	21,843,060	-0.20(-0.44%)
Jan 26, 2017	45.02	45.32	44.59	44.84	26,597,554	-0.26(-0.57%)
Jan 25, 2017	45.26	45.27	44.63	45.09	27,480,526	+0.74(+1.67%)
Jan 24, 2017	43.74	44.67	43.52	44.35	23,544,584	+0.83(+1.90%)
Jan 23, 2017	43.87	44.00	43.32	43.52	29,586,332	-0.34(-0.77%)
Jan 20, 2017	44.52	44.65	43.80	43.86	35,465,080	-0.43(-0.97%)
Jan 19, 2017	44.97	45.02	44.08	44.29	31,888,054	-0.57(-1.27%)
Jan 18, 2017	45.33	45.56	44.63	44.86	37,443,920	-0.77(-1.70%)
Jan 17, 2017	46.13	46.37	45.36	45.63	31,994,746	-0.98(-2.10%)
Jan 13, 2017		46.61	46.61	46.61	0	+0.31(+0.68%)
Jan 12, 2017	46.53	46.76	45.93	46.30	29,128,702	-0.57(-1.22%)
Jan 11, 2017	46.63	46.90	46.31	46.87	26,523,662	-0.21(-0.45%)
Jan 10, 2017	47.06	47.57	46.86	47.08	17,237,806	+0.01(+0.02%)
Jan 09, 2017	47.02	47.40	46.64	47.07	18,667,100	-0.26(-0.54%)
Jan 06, 2017	47.43	47.56	46.96	47.33	21,464,638	+0.16(+0.35%)
Jan 05, 2017	47.66	48.02	46.83	47.17	23,430,222	-0.84(-1.74%)
Jan 04, 2017	47.44	48.17	47.38	48.00	21,677,770	+0.64(+1.35%)
Jan 03, 2017	47.43	47.75	46.71	47.36	23,437,782	+0.91(+1.95%)
Dec 30, 2016		46.46	46.46	46.46	0	+0.04(+0.08%)
Dec 29, 2016	46.92	47.00	45.87	46.42	21,901,938	-0.52(-1.10%)
Dec 28, 2016	47.68	47.84	46.89	46.93	21,910,330	-0.82(-1.72%)
Dec 27, 2016	47.71	47.92	47.57	47.75	12,209,550	+0.08(+0.16%)
Dec 23, 2016		47.67	47.67	47.67	0	+0.39(+0.83%)
Dec 22, 2016	47.42	47.63	47.22	47.28	18,637,498	-0.20(-0.43%)
Dec 21, 2016	47.45	47.61	47.02	47.49	19,302,628	-0.04(-0.08%)
Dec 20, 2016	46.84	47.53	46.84	47.53	29,984,612	+0.89(+1.91%)
Dec 19, 2016	46.50	46.73	46.06	46.63	22,584,750	-0.07(-0.15%)
Dec 16, 2016	47.36	47.38	46.62	46.71	36,339,644	-0.38(-0.80%)
Dec 15, 2016	46.98	47.39	46.56	47.08	28,640,600	+0.61(+1.31%)
Dec 14, 2016	46.09	47.53	45.99	46.47	40,159,048	-0.27(-0.57%)
Dec 13, 2016	46.61	46.88	45.93	46.74	27,895,480	+0.19(+0.40%)
Dec 12, 2016	46.47	46.97	46.02	46.55	27,920,686	-0.38(-0.82%)
Dec 09, 2016	46.87	47.07	46.29	46.93	29,174,332	-0.09(-0.18%)
Dec 08, 2016	46.43	47.53	46.15	47.02	41,611,260	+0.85(+1.85%)
Dec 07, 2016	45.25	46.24	45.25	46.17	39,032,028	+0.89(+1.97%)
Dec 06, 2016	45.32	45.40	44.56	45.27	27,485,402	+0.50(+1.12%)
Dec 05, 2016	44.25	44.97	44.23	44.77	31,212,128	+0.98(+2.25%)
Dec 02, 2016	44.71	44.74	43.72	43.79	32,123,592	-0.98(-2.18%)

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.