Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	47.74	47.81	47.28	47.52	6,416,710	-0.41(-0.86%)
Feb 27, 2017	47.59	47.93	47.48	47.93	5,773,430	+0.41(+0.87%)
Feb 24, 2017	47.30	47.58	47.17	47.52	7,179,368	-0.40(-0.83%)
Feb 23, 2017	47.96	47.99	47.27	47.91	6,158,281	+0.03(+0.07%)
Feb 22, 2017	47.59	48.10	47.59	47.88	4,830,528	-0.04(-0.09%)
Feb 21, 2017	48.01	48.16	47.63	47.92	4,850,517	+0.21(+0.43%)
Feb 17, 2017		47.72	47.72	47.72	0	-0.14(-0.29%)
Feb 16, 2017	47.92	48.00	47.41	47.86	8,218,380	-0.07(-0.14%)
Feb 15, 2017	48.01	48.06	47.56	47.92	7,537,518	+0.21(+0.43%)
Feb 14, 2017	46.92	47.78	46.72	47.72	10,069,206	+0.84(+1.78%)
Feb 13, 2017	46.77	47.25	46.72	46.88	7,349,035	+0.43(+0.93%)
Feb 10, 2017	46.46	46.57	46.13	46.45	7,446,107	+0.22(+0.47%)
Feb 09, 2017	45.41	46.31	45.48	46.24	11,145,340	+0.83(+1.82%)
Feb 08, 2017	45.61	45.71	44.99	45.41	7,710,431	-0.45(-0.99%)
Feb 07, 2017	46.21	46.32	45.67	45.86	5,256,170	-0.17(-0.38%)
Feb 06, 2017	46.04	46.48	45.95	46.04	7,390,564	-0.34(-0.73%)
Feb 03, 2017	45.89	46.43	45.60	46.38	8,231,124	+1.18(+2.62%)
Feb 02, 2017	45.34	45.53	44.95	45.19	8,821,244	-0.52(-1.14%)
Feb 01, 2017	46.34	46.73	45.59	45.72	9,178,768	-0.10(-0.22%)
Jan 31, 2017	45.73	46.15	45.46	45.81	7,056,158	-0.05(-0.11%)
Jan 30, 2017	46.22	46.22	45.38	45.86	9,319,798	-0.69(-1.47%)
Jan 27, 2017	46.97	46.99	46.43	46.55	7,644,287	-0.49(-1.04%)
Jan 26, 2017	46.81	47.13	46.60	47.04	7,645,875	+0.38(+0.82%)
Jan 25, 2017	46.29	46.76	46.22	46.66	8,507,939	+0.86(+1.88%)
Jan 24, 2017	45.18	45.92	44.98	45.80	7,709,649	+0.85(+1.90%)
Jan 23, 2017	44.90	45.18	44.56	44.95	6,357,368	-0.14(-0.31%)
Jan 20, 2017	44.90	45.40	44.88	45.09	10,229,748	+0.35(+0.78%)
Jan 19, 2017	45.26	45.34	44.49	44.74	9,794,576	-0.24(-0.53%)
Jan 18, 2017	44.74	45.04	44.23	44.98	9,209,347	+0.50(+1.12%)
Jan 17, 2017	45.62	45.62	44.42	44.48	13,597,753	-1.67(-3.62%)
Jan 13, 2017		46.15	46.15	46.15	0	+0.51(+1.12%)
Jan 12, 2017	46.14	46.16	45.14	45.64	8,820,635	-0.74(-1.60%)
Jan 11, 2017	45.99	46.40	45.72	46.38	9,146,927	+0.27(+0.59%)
Jan 10, 2017	45.68	46.28	45.49	46.11	6,951,449	+0.43(+0.94%)
Jan 09, 2017	45.81	45.98	45.36	45.68	5,360,596	-0.45(-0.97%)
Jan 06, 2017	46.30	46.46	45.91	46.13	6,692,626	+0.19(+0.41%)
Jan 05, 2017	46.40	46.72	45.54	45.94	9,251,514	-0.74(-1.58%)
Jan 04, 2017	46.26	46.80	46.05	46.67	7,233,187	+0.72(+1.57%)
Jan 03, 2017	46.71	46.91	45.67	45.95	9,899,301	+0.00(+0.00%)
Dec 30, 2016		45.95	45.95	45.95	0	+0.18(+0.40%)
Dec 29, 2016	46.19	46.44	45.54	45.77	4,731,878	-0.39(-0.84%)
Dec 28, 2016	46.74	46.76	46.03	46.16	7,476,512	-0.53(-1.13%)
Dec 27, 2016	46.61	46.69	46.44	46.69	6,150,288	+0.29(+0.62%)
Dec 23, 2016		46.40	46.40	46.40	0	+0.02(+0.04%)
Dec 22, 2016	46.31	46.48	46.04	46.38	6,824,632	+0.14(+0.30%)
Dec 21, 2016	46.35	46.41	46.05	46.24	7,128,320	-0.16(-0.34%)
Dec 20, 2016	45.93	46.41	45.73	46.40	7,069,930	+0.86(+1.89%)
Dec 19, 2016	45.44	45.58	44.88	45.54	9,910,995	+0.27(+0.60%)
Dec 16, 2016	46.04	46.15	45.17	45.27	10,600,946	-0.57(-1.24%)
Dec 15, 2016	45.48	46.08	45.08	45.84	12,084,424	+0.66(+1.46%)
Dec 14, 2016	44.88	45.98	44.76	45.18	17,670,062	-0.15(-0.33%)
Dec 13, 2016	45.43	45.67	44.88	45.33	9,794,512	+0.07(+0.15%)
Dec 12, 2016	46.09	46.22	45.13	45.26	11,413,504	-0.90(-1.95%)
Dec 09, 2016	46.15	46.18	45.63	46.16	9,001,992	+0.10(+0.21%)
Dec 08, 2016	45.58	46.37	45.40	46.06	14,469,703	+0.72(+1.58%)
Dec 07, 2016	44.88	45.37	44.66	45.34	9,348,591	+0.44(+0.99%)
Dec 06, 2016	44.43	44.90	44.14	44.90	8,640,079	+0.68(+1.53%)
Dec 05, 2016	44.07	44.45	43.95	44.22	8,267,018	+0.54(+1.23%)
Dec 02, 2016	43.92	43.93	43.46	43.69	10,639,905	-0.35(-0.80%)

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.