Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.35	47.35	45.40	45.90	1,119,372	-0.55(-1.18%)
Feb 27, 2017	46.85	47.60	44.75	46.45	2,381,916	-1.35(-2.82%)
Feb 24, 2017	47.80	48.40	47.00	47.80	921,501	-0.90(-1.85%)
Feb 23, 2017	50.00	50.24	46.55	48.70	2,065,361	-0.95(-1.91%)
Feb 22, 2017	52.10	52.39	48.88	49.65	1,905,357	-2.90(-5.52%)
Feb 21, 2017	51.15	53.70	51.15	52.55	1,077,981	+1.45(+2.84%)
Feb 17, 2017		51.10	51.10	51.10	0	-0.75(-1.45%)
Feb 16, 2017	50.15	52.00	50.10	51.85	2,023,337	+2.40(+4.85%)
Feb 15, 2017	50.45	50.75	49.00	49.45	1,593,823	-1.05(-2.08%)
Feb 14, 2017	49.55	51.20	49.00	50.50	1,470,473	+0.95(+1.92%)
Feb 13, 2017	48.50	50.20	48.25	49.55	2,171,358	+2.10(+4.43%)
Feb 10, 2017	46.95	48.35	46.90	47.45	1,750,770	+0.85(+1.82%)
Feb 09, 2017	46.15	49.40	45.95	46.60	3,645,459	+0.75(+1.64%)
Feb 08, 2017	42.00	46.45	42.00	45.85	5,356,145	+5.65(+14.05%)
Feb 07, 2017	39.20	41.20	37.50	40.20	5,207,393	+1.40(+3.61%)
Feb 06, 2017	38.75	38.98	38.35	38.80	704,978	-0.05(-0.13%)
Feb 03, 2017	38.10	39.00	38.00	38.85	783,416	+1.00(+2.64%)
Feb 02, 2017	38.10	38.30	37.67	37.85	730,331	-0.25(-0.66%)
Feb 01, 2017	38.50	38.50	37.05	38.10	1,105,209	+0.15(+0.40%)
Jan 31, 2017	36.55	38.20	35.85	37.95	1,099,383	+1.20(+3.27%)
Jan 30, 2017	36.90	36.95	36.05	36.75	412,319	-0.65(-1.74%)
Jan 27, 2017	37.75	37.85	36.95	37.40	488,607	-0.35(-0.93%)
Jan 26, 2017	38.60	38.75	37.52	37.75	557,742	-0.80(-2.08%)
Jan 25, 2017	38.55	39.05	37.67	38.55	1,220,381	+0.85(+2.25%)
Jan 24, 2017	34.75	37.83	34.65	37.70	1,561,313	+3.30(+9.59%)
Jan 23, 2017	35.05	35.60	34.15	34.40	986,166	-0.75(-2.13%)
Jan 20, 2017	35.20	35.45	34.80	35.15	655,723	+0.05(+0.14%)
Jan 19, 2017	35.05	36.55	34.90	35.10	1,318,807	+0.40(+1.15%)
Jan 18, 2017	35.05	35.25	34.20	34.70	866,358	-0.20(-0.57%)
Jan 17, 2017	36.05	36.05	34.77	34.90	678,616	-1.45(-3.99%)
Jan 13, 2017		36.35	36.35	36.35	0	+0.30(+0.83%)
Jan 12, 2017	37.25	37.25	35.12	36.05	1,251,091	-0.50(-1.37%)
Jan 11, 2017	37.35	37.45	36.20	36.55	1,019,422	-0.95(-2.53%)
Jan 10, 2017	36.60	37.55	36.30	37.50	1,281,702	+1.15(+3.16%)
Jan 09, 2017	36.35	36.84	36.23	36.35	939,730	-0.20(-0.55%)
Jan 06, 2017	36.85	37.20	35.90	36.55	737,814	-0.25(-0.68%)
Jan 05, 2017	37.45	37.60	36.65	36.80	578,433	-0.80(-2.13%)
Jan 04, 2017	37.55	38.45	36.85	37.60	1,088,957	+0.30(+0.80%)
Jan 03, 2017	39.40	39.70	36.85	37.30	1,190,327	-1.35(-3.49%)
Dec 30, 2016		38.65	38.65	38.65	0	-0.65(-1.65%)
Dec 29, 2016	39.35	39.74	38.75	39.30	661,543	-0.10(-0.25%)
Dec 28, 2016	41.45	41.50	39.30	39.40	645,844	-1.75(-4.25%)
Dec 27, 2016	40.50	41.40	40.25	41.15	454,593	+0.65(+1.60%)
Dec 23, 2016		40.50	40.50	40.50	0	+0.60(+1.50%)
Dec 22, 2016	40.35	40.77	39.65	39.90	330,174	-0.40(-0.99%)
Dec 21, 2016	40.05	40.70	39.85	40.30	425,797	+0.10(+0.25%)
Dec 20, 2016	40.00	40.35	39.50	40.20	501,889	+0.25(+0.63%)
Dec 19, 2016	39.30	40.40	39.00	39.95	512,757	+0.85(+2.17%)
Dec 16, 2016	40.40	41.20	38.85	39.10	1,755,458	-1.10(-2.74%)
Dec 15, 2016	39.00	40.95	39.00	40.20	968,326	+1.30(+3.34%)
Dec 14, 2016	40.45	40.75	37.90	38.90	1,480,564	-1.60(-3.95%)
Dec 13, 2016	41.95	42.70	40.40	40.50	715,709	-1.10(-2.64%)
Dec 12, 2016	42.15	43.23	40.85	41.60	604,345	-0.80(-1.89%)
Dec 09, 2016	44.50	44.70	40.00	42.40	1,941,542	-1.10(-2.53%)
Dec 08, 2016	40.45	44.00	40.11	43.50	2,132,516	+3.90(+9.85%)
Dec 07, 2016	39.85	40.34	39.20	39.60	528,052	-0.40(-1.00%)
Dec 06, 2016	39.70	40.15	39.06	40.00	869,098	+0.50(+1.27%)
Dec 05, 2016	37.20	40.35	37.15	39.50	1,332,866	+2.50(+6.76%)
Dec 02, 2016	37.60	37.80	35.90	37.00	1,079,034	-0.80(-2.12%)

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.