Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.08	46.35	45.07	45.43	228,423	-0.96(-2.07%)
Feb 27, 2017	46.48	46.68	46.16	46.40	117,064	-0.13(-0.29%)
Feb 24, 2017	46.49	47.37	46.30	46.53	115,743	+0.27(+0.58%)
Feb 23, 2017	46.00	46.65	45.53	46.26	68,756	+0.33(+0.71%)
Feb 22, 2017	45.70	46.14	45.57	45.94	73,167	-0.11(-0.25%)
Feb 21, 2017	45.43	46.46	45.43	46.05	78,688	+0.33(+0.72%)
Feb 17, 2017		45.72	45.72	45.72	0	+0.50(+1.10%)
Feb 16, 2017	45.91	46.21	45.14	45.23	69,210	-0.80(-1.74%)
Feb 15, 2017	46.57	46.57	45.89	46.03	59,490	-0.85(-1.82%)
Feb 14, 2017	46.43	46.91	45.69	46.88	103,510	+0.10(+0.22%)
Feb 13, 2017	46.19	46.96	45.96	46.77	83,547	+0.78(+1.71%)
Feb 10, 2017	46.10	47.03	45.24	45.99	176,843	-0.10(-0.21%)
Feb 09, 2017	45.66	46.82	45.66	46.09	98,470	+0.58(+1.28%)
Feb 08, 2017	45.83	46.18	45.09	45.50	95,695	-0.45(-0.98%)
Feb 07, 2017	45.94	46.43	45.35	45.95	72,333	+0.01(+0.03%)
Feb 06, 2017	47.36	47.57	45.75	45.94	140,689	-1.47(-3.11%)
Feb 03, 2017	47.62	48.42	47.36	47.41	144,486	+0.17(+0.36%)
Feb 02, 2017	46.71	48.85	42.14	47.24	404,349	-1.95(-3.96%)
Feb 01, 2017	48.84	49.74	48.84	49.19	82,151	+0.50(+1.03%)
Jan 31, 2017	49.23	50.75	48.28	48.68	93,295	-0.54(-1.10%)
Jan 30, 2017	49.28	50.17	49.05	49.22	69,873	-0.04(-0.08%)
Jan 27, 2017	49.55	49.83	48.64	49.26	39,851	-0.03(-0.06%)
Jan 26, 2017	50.81	50.81	49.16	49.29	50,364	-1.43(-2.82%)
Jan 25, 2017	50.19	50.75	49.68	50.72	58,583	+0.92(+1.86%)
Jan 24, 2017	50.07	50.18	49.33	49.79	56,676	-0.21(-0.43%)
Jan 23, 2017	50.04	50.37	49.39	50.01	55,098	+0.07(+0.13%)
Jan 20, 2017	50.53	52.06	49.91	49.94	81,007	-0.58(-1.16%)
Jan 19, 2017	51.68	51.68	50.18	50.53	54,058	-1.21(-2.35%)
Jan 18, 2017	50.41	52.15	50.41	51.74	81,292	+1.41(+2.79%)
Jan 17, 2017	50.55	50.75	50.19	50.33	53,785	-0.07(-0.13%)
Jan 13, 2017		50.40	50.40	50.40	0	+0.15(+0.29%)
Jan 12, 2017	50.81	51.04	49.81	50.25	55,642	-0.64(-1.25%)
Jan 11, 2017	50.92	51.53	50.41	50.89	78,463	+0.01(+0.01%)
Jan 10, 2017	50.72	51.24	50.36	50.88	112,984	+0.17(+0.34%)
Jan 09, 2017	51.76	51.76	50.67	50.71	69,877	-1.16(-2.24%)
Jan 06, 2017	52.89	52.89	51.58	51.87	56,615	-0.84(-1.60%)
Jan 05, 2017	52.51	53.41	51.08	52.72	81,141	+0.18(+0.34%)
Jan 04, 2017	52.23	52.66	51.95	52.54	81,642	+0.49(+0.94%)
Jan 03, 2017	52.52	52.52	51.41	52.05	100,799	-0.04(-0.07%)
Dec 30, 2016		52.09	52.09	52.09	0	+0.10(+0.19%)
Dec 29, 2016	52.04	52.50	51.29	51.99	70,763	+0.00(+0.00%)
Dec 28, 2016	52.46	52.57	51.81	51.99	57,573	-0.29(-0.55%)
Dec 27, 2016	52.10	52.46	51.66	52.28	84,830	+0.44(+0.84%)
Dec 23, 2016		51.84	51.84	51.84	0	+0.06(+0.11%)
Dec 22, 2016	51.98	52.82	51.04	51.78	153,545	-0.04(-0.09%)
Dec 21, 2016	51.05	52.66	50.68	51.83	113,112	+0.82(+1.61%)
Dec 20, 2016	50.51	51.14	50.36	51.01	150,461	+0.49(+0.97%)
Dec 19, 2016	50.64	51.06	49.95	50.52	119,727	-0.17(-0.34%)
Dec 16, 2016	50.80	51.32	50.54	50.69	233,049	+0.04(+0.09%)
Dec 15, 2016	50.82	51.43	50.41	50.64	88,821	-0.38(-0.75%)
Dec 14, 2016	52.37	52.80	50.80	51.03	101,249	-1.44(-2.75%)
Dec 13, 2016	52.03	53.46	51.47	52.47	130,545	+0.61(+1.17%)
Dec 12, 2016	52.14	53.03	51.38	51.86	118,716	-0.34(-0.65%)
Dec 09, 2016	52.66	52.88	51.64	52.20	92,225	-0.27(-0.52%)
Dec 08, 2016	51.07	52.92	51.07	52.48	198,383	+1.41(+2.77%)
Dec 07, 2016	50.31	51.46	49.55	51.07	149,716	+0.62(+1.23%)
Dec 06, 2016	48.75	50.44	47.83	50.44	177,473	+1.69(+3.48%)
Dec 05, 2016	47.42	49.16	47.31	48.75	163,443	+0.94(+1.97%)
Dec 02, 2016	47.36	48.60	47.36	47.81	110,939	+0.46(+0.97%)

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.