Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	47.23	47.56	47.08	47.34	21,776,232	-0.17(-0.35%)
Feb 27, 2017	47.14	47.68	47.02	47.50	19,851,148	+0.36(+0.77%)
Feb 24, 2017	47.39	47.63	46.78	47.14	25,143,806	-0.84(-1.75%)
Feb 23, 2017	47.99	48.15	47.67	47.98	18,474,198	+0.00(+0.00%)
Feb 22, 2017	47.63	48.24	47.50	47.98	20,243,628	+0.06(+0.12%)
Feb 21, 2017	47.72	48.03	47.67	47.92	19,973,270	+0.30(+0.63%)
Feb 17, 2017		47.62	47.62	47.62	0	-0.17(-0.35%)
Feb 16, 2017	47.76	47.88	47.30	47.79	20,106,430	-0.09(-0.20%)
Feb 15, 2017	47.61	48.18	47.25	47.88	28,321,382	+0.53(+1.12%)
Feb 14, 2017	46.70	47.57	46.50	47.35	28,243,986	+0.70(+1.49%)
Feb 13, 2017	45.90	46.98	45.90	46.66	28,780,912	+1.04(+2.29%)
Feb 10, 2017	45.76	45.87	45.22	45.61	18,221,608	+0.29(+0.65%)
Feb 09, 2017	44.58	45.54	44.61	45.32	22,808,902	+0.74(+1.67%)
Feb 08, 2017	45.05	45.05	44.43	44.58	23,530,540	-0.69(-1.52%)
Feb 07, 2017	45.90	45.96	45.12	45.26	17,677,658	-0.36(-0.78%)
Feb 06, 2017	45.52	46.18	45.38	45.62	19,807,604	-0.09(-0.21%)
Feb 03, 2017	45.14	45.81	44.79	45.71	27,043,908	+1.41(+3.18%)
Feb 02, 2017	43.92	44.49	43.71	44.31	19,691,666	+0.07(+0.16%)
Feb 01, 2017	44.76	44.97	44.10	44.23	22,096,784	+0.17(+0.39%)
Jan 31, 2017	44.46	44.95	43.86	44.06	37,024,428	-0.62(-1.38%)
Jan 30, 2017	44.60	44.73	44.01	44.68	22,217,908	-0.39(-0.88%)
Jan 27, 2017	45.29	45.31	44.76	45.07	21,634,888	-0.20(-0.44%)
Jan 26, 2017	45.46	45.75	45.02	45.27	26,344,070	-0.26(-0.57%)
Jan 25, 2017	45.69	45.71	45.06	45.53	27,218,628	+0.75(+1.67%)
Jan 24, 2017	44.16	45.10	43.94	44.78	23,320,196	+0.84(+1.90%)
Jan 23, 2017	44.29	44.42	43.74	43.94	29,304,364	-0.34(-0.77%)
Jan 20, 2017	44.94	45.08	44.22	44.28	35,127,088	-0.43(-0.97%)
Jan 19, 2017	45.40	45.46	44.50	44.72	31,584,150	-0.58(-1.27%)
Jan 18, 2017	45.77	45.99	45.06	45.29	37,087,068	-0.78(-1.70%)
Jan 17, 2017	46.57	46.82	45.80	46.07	31,689,826	-0.99(-2.10%)
Jan 13, 2017		47.06	47.06	47.06	0	+0.32(+0.68%)
Jan 12, 2017	46.98	47.21	46.37	46.74	28,851,096	-0.58(-1.22%)
Jan 11, 2017	47.08	47.35	46.76	47.32	26,270,882	-0.21(-0.45%)
Jan 10, 2017	47.51	48.02	47.31	47.53	17,073,524	+0.01(+0.02%)
Jan 09, 2017	47.47	47.86	47.09	47.53	18,489,196	-0.26(-0.54%)
Jan 06, 2017	47.89	48.01	47.42	47.79	21,260,074	+0.17(+0.35%)
Jan 05, 2017	48.12	48.48	47.28	47.62	23,206,924	-0.84(-1.74%)
Jan 04, 2017	47.90	48.64	47.83	48.46	21,471,174	+0.65(+1.35%)
Jan 03, 2017	47.89	48.21	47.15	47.82	23,214,414	+0.92(+1.95%)
Dec 30, 2016		46.90	46.90	46.90	0	+0.04(+0.08%)
Dec 29, 2016	47.37	47.45	46.31	46.86	21,693,206	-0.52(-1.10%)
Dec 28, 2016	48.14	48.30	47.34	47.38	21,701,518	-0.83(-1.72%)
Dec 27, 2016	48.16	48.38	48.02	48.21	12,093,189	+0.08(+0.16%)
Dec 23, 2016		48.13	48.13	48.13	0	+0.39(+0.83%)
Dec 22, 2016	47.87	48.09	47.68	47.74	18,459,876	-0.21(-0.43%)
Dec 21, 2016	47.90	48.07	47.47	47.94	19,118,668	-0.04(-0.08%)
Dec 20, 2016	47.29	47.98	47.29	47.98	29,698,850	+0.90(+1.91%)
Dec 19, 2016	46.95	47.18	46.50	47.08	22,369,508	-0.07(-0.15%)
Dec 16, 2016	47.82	47.83	47.06	47.15	35,993,316	-0.38(-0.80%)
Dec 15, 2016	47.43	47.84	47.00	47.53	28,367,644	+0.62(+1.31%)
Dec 14, 2016	46.53	47.98	46.43	46.92	39,776,320	-0.27(-0.57%)
Dec 13, 2016	47.06	47.33	46.37	47.19	27,629,626	+0.19(+0.40%)
Dec 12, 2016	46.92	47.42	46.46	47.00	27,654,594	-0.39(-0.82%)
Dec 09, 2016	47.32	47.53	46.73	47.38	28,896,292	-0.09(-0.18%)
Dec 08, 2016	46.88	47.98	46.60	47.47	41,214,688	+0.86(+1.85%)
Dec 07, 2016	45.69	46.69	45.69	46.61	38,660,040	+0.90(+1.97%)
Dec 06, 2016	45.76	45.84	44.98	45.71	27,223,458	+0.51(+1.12%)
Dec 05, 2016	44.68	45.40	44.65	45.21	30,914,666	+0.99(+2.25%)
Dec 02, 2016	45.14	45.17	44.14	44.21	31,817,444	-0.99(-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.