Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	49.59	49.79	49.28	49.46	5,109,828	-0.27(-0.55%)
Feb 27, 2017	49.79	50.00	49.47	49.73	4,254,753	-0.04(-0.08%)
Feb 24, 2017	49.55	49.79	49.21	49.77	8,675,994	-0.11(-0.21%)
Feb 23, 2017	50.83	50.99	49.69	49.88	5,863,103	-1.00(-1.96%)
Feb 22, 2017	50.81	51.16	50.79	50.87	4,145,251	-0.29(-0.56%)
Feb 21, 2017	51.06	51.19	50.77	51.16	5,552,467	+0.23(+0.45%)
Feb 17, 2017		50.93	50.93	50.93	0	-0.83(-1.61%)
Feb 16, 2017	52.32	52.33	51.34	51.76	7,569,444	-0.68(-1.30%)
Feb 15, 2017	52.34	52.56	51.95	52.44	6,337,613	+0.06(+0.11%)
Feb 14, 2017	52.02	52.57	51.90	52.39	4,835,322	-0.01(-0.02%)
Feb 13, 2017	51.83	52.50	51.82	52.39	4,967,260	+0.73(+1.41%)
Feb 10, 2017	51.20	51.78	51.20	51.67	5,655,452	+0.45(+0.88%)
Feb 09, 2017	51.12	51.85	51.01	51.22	4,233,020	+0.24(+0.48%)
Feb 08, 2017	50.64	51.05	50.37	50.97	7,022,423	-0.11(-0.21%)
Feb 07, 2017	50.07	51.86	49.84	51.08	12,960,291	+2.19(+4.48%)
Feb 06, 2017	48.43	48.97	48.42	48.89	7,649,995	+0.26(+0.54%)
Feb 03, 2017	48.29	48.65	48.06	48.63	4,313,602	+0.54(+1.12%)
Feb 02, 2017	47.87	48.29	47.71	48.09	7,589,891	+0.08(+0.17%)
Feb 01, 2017	47.78	48.27	47.67	48.01	3,617,471	+0.10(+0.20%)
Jan 31, 2017	48.25	48.27	47.56	47.91	7,217,059	-0.39(-0.81%)
Jan 30, 2017	49.09	49.09	48.03	48.30	6,383,812	-0.82(-1.66%)
Jan 27, 2017	49.46	49.46	49.01	49.12	3,992,255	+0.05(+0.10%)
Jan 26, 2017	49.16	49.76	48.85	49.07	4,248,056	-0.15(-0.30%)
Jan 25, 2017	48.67	49.31	48.53	49.22	5,060,380	+0.94(+1.95%)
Jan 24, 2017	47.79	48.55	47.62	48.28	3,920,578	+0.67(+1.41%)
Jan 23, 2017	47.93	48.13	47.37	47.61	3,886,816	-0.44(-0.92%)
Jan 20, 2017	47.78	48.11	47.69	48.05	5,134,936	+0.33(+0.68%)
Jan 19, 2017	47.78	48.45	47.60	47.72	7,291,257	+0.99(+2.11%)
Jan 18, 2017	46.09	46.84	45.95	46.73	3,153,325	+0.74(+1.62%)
Jan 17, 2017	46.39	46.62	45.74	45.99	3,859,932	-0.66(-1.42%)
Jan 13, 2017		46.65	46.65	46.65	0	-0.29(-0.61%)
Jan 12, 2017	46.87	46.96	46.37	46.94	3,123,580	-0.08(-0.17%)
Jan 11, 2017	46.31	47.03	46.16	47.02	3,288,481	+0.72(+1.55%)
Jan 10, 2017	46.13	46.65	46.06	46.30	3,103,805	+0.41(+0.89%)
Jan 09, 2017	46.39	46.40	45.87	45.89	2,609,009	-0.17(-0.37%)
Jan 06, 2017	45.89	46.25	45.74	46.06	2,187,332	+0.21(+0.46%)
Jan 05, 2017	46.16	46.48	45.25	45.85	3,253,316	-0.38(-0.83%)
Jan 04, 2017	46.59	46.91	46.02	46.24	5,087,817	-0.28(-0.60%)
Jan 03, 2017	45.94	46.72	45.88	46.51	4,142,481	+0.98(+2.15%)
Dec 30, 2016		45.53	45.53	45.53	0	-0.37(-0.80%)
Dec 29, 2016	46.04	46.15	45.74	45.90	1,436,428	-0.08(-0.18%)
Dec 28, 2016	46.68	46.80	45.97	45.98	2,057,900	-0.71(-1.52%)
Dec 27, 2016	46.38	46.72	46.35	46.69	1,531,924	+0.30(+0.65%)
Dec 23, 2016		46.39	46.39	46.39	0	+0.09(+0.19%)
Dec 22, 2016	46.50	46.51	46.11	46.30	2,465,497	-0.19(-0.40%)
Dec 21, 2016	46.68	46.76	46.21	46.49	3,326,307	-0.32(-0.68%)
Dec 20, 2016	46.28	47.07	46.15	46.81	4,250,184	+0.82(+1.78%)
Dec 19, 2016	45.67	46.23	45.59	45.99	3,403,452	+0.47(+1.04%)
Dec 16, 2016	45.99	46.25	45.46	45.52	7,753,438	-0.37(-0.80%)
Dec 15, 2016	45.72	46.24	45.47	45.88	4,851,084	-0.07(-0.16%)
Dec 14, 2016	46.31	46.73	45.88	45.96	3,691,793	-0.41(-0.88%)
Dec 13, 2016	46.78	47.07	46.26	46.37	4,577,284	-0.26(-0.56%)
Dec 12, 2016	46.97	47.11	46.35	46.63	3,871,813	-0.33(-0.70%)
Dec 09, 2016	46.90	47.13	46.79	46.95	3,708,576	-0.09(-0.19%)
Dec 08, 2016	47.42	47.43	46.75	47.04	4,563,569	-0.54(-1.13%)
Dec 07, 2016	46.33	47.60	46.20	47.58	5,353,957	+1.38(+2.99%)
Dec 06, 2016	46.36	46.46	46.12	46.20	3,722,277	-0.29(-0.63%)
Dec 05, 2016	46.40	46.55	46.08	46.50	3,835,661	+0.47(+1.03%)
Dec 02, 2016	46.21	46.47	45.76	46.02	3,590,701	-0.34(-0.74%)

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.