Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	48.98	50.90	46.71	49.77	3,614,707	+2.87(+6.12%)
Feb 27, 2017	44.54	47.00	44.02	46.90	1,955,624	+2.31(+5.18%)
Feb 24, 2017	43.96	45.05	43.29	44.59	1,178,183	+0.24(+0.54%)
Feb 23, 2017	45.73	45.75	43.91	44.35	1,169,093	-1.32(-2.89%)
Feb 22, 2017	46.15	46.35	45.43	45.67	878,536	-0.53(-1.15%)
Feb 21, 2017	47.05	47.24	45.99	46.20	840,045	-0.74(-1.58%)
Feb 17, 2017		46.94	46.94	46.94	0	+0.15(+0.32%)
Feb 16, 2017	47.53	48.00	45.78	46.79	1,545,044	-0.18(-0.38%)
Feb 15, 2017	46.78	47.19	46.30	46.97	1,194,811	-0.02(-0.04%)
Feb 14, 2017	47.26	47.26	45.58	46.99	1,004,309	+0.90(+1.95%)
Feb 13, 2017	45.47	46.83	45.33	46.09	775,934	+0.67(+1.48%)
Feb 10, 2017	46.08	46.46	45.05	45.42	759,565	-0.66(-1.43%)
Feb 09, 2017	45.39	47.34	45.39	46.08	1,342,601	+0.80(+1.77%)
Feb 08, 2017	44.40	45.94	43.39	45.28	1,256,438	+0.46(+1.03%)
Feb 07, 2017	47.33	47.53	44.54	44.82	1,059,203	-1.85(-3.96%)
Feb 06, 2017	46.49	46.82	45.56	46.67	1,198,617	+0.25(+0.54%)
Feb 03, 2017	44.76	46.44	44.23	46.42	1,426,465	+1.98(+4.46%)
Feb 02, 2017	44.43	44.92	43.92	44.44	976,700	+0.05(+0.11%)
Feb 01, 2017	45.40	45.58	43.71	44.39	1,553,904	-0.11(-0.25%)
Jan 31, 2017	41.12	44.61	40.61	44.50	1,853,290	+2.69(+6.43%)
Jan 30, 2017	41.90	41.92	40.47	41.81	1,112,777	-0.60(-1.41%)
Jan 27, 2017	42.02	42.58	41.47	42.41	936,452	+0.55(+1.31%)
Jan 26, 2017	43.19	44.50	41.71	41.86	1,947,927	-1.04(-2.42%)
Jan 25, 2017	42.62	43.57	42.15	42.90	1,538,428	+0.54(+1.27%)
Jan 24, 2017	43.53	43.95	41.05	42.36	2,908,440	-1.58(-3.60%)
Jan 23, 2017	46.83	46.85	42.93	43.94	3,356,293	-3.03(-6.45%)
Jan 20, 2017	46.53	47.14	46.24	46.97	1,613,962	+0.27(+0.58%)
Jan 19, 2017	46.94	47.30	46.04	46.70	899,313	-0.44(-0.93%)
Jan 18, 2017	46.60	47.22	45.57	47.14	1,525,147	+0.52(+1.12%)
Jan 17, 2017	47.39	47.74	45.76	46.62	2,457,559	-1.47(-3.06%)
Jan 13, 2017		48.09	48.09	48.09	0	-1.45(-2.93%)
Jan 12, 2017	48.29	50.24	48.00	49.54	1,567,049	+0.62(+1.27%)
Jan 11, 2017	50.29	52.58	47.27	48.92	3,594,374	-1.15(-2.30%)
Jan 10, 2017	48.45	50.25	47.06	50.07	1,862,676	+1.93(+4.01%)
Jan 09, 2017	48.64	49.46	47.41	48.14	2,049,924	+0.31(+0.65%)
Jan 06, 2017	49.93	50.05	47.56	47.83	3,104,583	+0.74(+1.57%)
Jan 05, 2017	49.36	49.36	45.59	47.09	3,534,863	-2.25(-4.56%)
Jan 04, 2017	47.47	50.48	47.37	49.34	1,955,939	+2.00(+4.22%)
Jan 03, 2017	48.02	48.98	46.26	47.34	1,880,496	-0.49(-1.02%)
Dec 30, 2016		47.83	47.83	47.83	0	-0.79(-1.62%)
Dec 29, 2016	51.30	51.65	48.37	48.62	2,565,766	-2.92(-5.67%)
Dec 28, 2016	54.50	54.50	51.05	51.54	2,478,631	-3.58(-6.49%)
Dec 27, 2016	56.98	57.00	54.52	55.12	3,734,354	+1.71(+3.20%)
Dec 23, 2016		53.41	53.41	53.41	0	+1.82(+3.53%)
Dec 22, 2016	52.37	53.15	51.24	51.59	1,486,710	-0.56(-1.07%)
Dec 21, 2016	52.20	52.92	51.55	52.15	2,699,848	+0.23(+0.44%)
Dec 20, 2016	49.96	53.74	49.70	51.92	3,075,080	+2.75(+5.59%)
Dec 19, 2016	49.20	50.06	48.35	49.17	2,394,331	-0.13(-0.26%)
Dec 16, 2016	50.50	51.12	48.65	49.30	3,771,995	-0.35(-0.70%)
Dec 15, 2016	47.71	50.39	46.55	49.65	2,954,898	+2.33(+4.92%)
Dec 14, 2016	45.95	47.98	44.91	47.32	1,922,127	+1.05(+2.27%)
Dec 13, 2016	45.12	46.49	45.12	46.27	1,431,891	+1.17(+2.59%)
Dec 12, 2016	44.88	46.10	44.53	45.10	1,448,328	-0.47(-1.03%)
Dec 09, 2016	46.75	47.49	45.38	45.57	1,227,577	-0.99(-2.13%)
Dec 08, 2016	45.38	46.71	44.65	46.56	1,611,597	+0.56(+1.22%)
Dec 07, 2016	46.51	46.95	43.35	46.00	2,592,504	-1.45(-3.06%)
Dec 06, 2016	46.47	47.61	45.49	47.45	1,690,533	+1.45(+3.15%)
Dec 05, 2016	43.32	46.50	42.78	46.00	2,649,224	+3.00(+6.98%)
Dec 02, 2016	41.18	43.97	40.66	43.00	1,793,737	+1.67(+4.04%)

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.