Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.49	54.64	53.83	53.93	6,145,233	-0.59(-1.08%)
Feb 27, 2017	54.43	54.57	53.72	54.52	6,762,099	-0.10(-0.19%)
Feb 24, 2017	53.11	54.64	52.60	54.62	5,908,883	+1.19(+2.24%)
Feb 23, 2017	54.19	54.63	53.29	53.43	4,999,266	-0.61(-1.12%)
Feb 22, 2017	53.92	54.12	53.32	54.03	5,124,471	+0.05(+0.09%)
Feb 21, 2017	53.74	54.11	53.26	53.99	4,596,831	+0.50(+0.94%)
Feb 17, 2017		53.48	53.48	53.48	0	+0.91(+1.74%)
Feb 16, 2017	53.56	53.56	52.31	52.57	6,020,874	-0.89(-1.66%)
Feb 15, 2017	53.10	54.17	52.06	53.46	10,617,891	+1.85(+3.58%)
Feb 14, 2017	52.00	52.01	51.24	51.61	5,298,001	-0.39(-0.75%)
Feb 13, 2017	51.17	52.54	51.17	52.00	5,801,098	+0.95(+1.86%)
Feb 10, 2017	51.10	51.20	50.73	51.05	3,423,589	+0.18(+0.35%)
Feb 09, 2017	49.38	51.01	49.36	50.87	8,243,050	+1.49(+3.02%)
Feb 08, 2017	49.64	49.91	48.86	49.38	4,369,208	-0.11(-0.23%)
Feb 07, 2017	49.78	50.27	49.37	49.49	5,606,253	-0.03(-0.06%)
Feb 06, 2017	49.61	49.80	49.36	49.52	3,571,534	+0.18(+0.36%)
Feb 03, 2017	49.45	49.99	49.08	49.34	3,892,147	+0.02(+0.04%)
Feb 02, 2017	48.77	49.74	48.69	49.32	4,891,025	+0.12(+0.25%)
Feb 01, 2017	49.03	49.70	48.93	49.20	5,307,834	+0.39(+0.80%)
Jan 31, 2017	48.58	48.89	48.06	48.81	7,077,466	-0.04(-0.08%)
Jan 30, 2017	48.64	48.89	47.83	48.85	8,635,573	-0.33(-0.66%)
Jan 27, 2017	50.46	50.55	48.87	49.17	8,238,466	-1.14(-2.26%)
Jan 26, 2017	47.96	50.38	47.72	50.31	17,096,140	+4.16(+9.02%)
Jan 25, 2017	45.80	46.61	45.45	46.15	8,980,499	-0.18(-0.38%)
Jan 24, 2017	46.77	46.88	46.26	46.33	6,592,331	-0.27(-0.58%)
Jan 23, 2017	47.61	47.72	46.44	46.60	4,525,100	-1.07(-2.25%)
Jan 20, 2017	46.78	47.74	46.78	47.67	5,569,352	+0.95(+2.04%)
Jan 19, 2017	47.07	47.35	46.51	46.72	4,542,129	-0.29(-0.62%)
Jan 18, 2017	46.72	47.27	46.37	47.01	6,320,092	+0.13(+0.28%)
Jan 17, 2017	47.47	47.90	46.86	46.88	4,521,954	-0.85(-1.78%)
Jan 13, 2017		47.73	47.73	47.73	0	+0.13(+0.27%)
Jan 12, 2017	48.22	48.47	46.90	47.60	6,494,045	-0.63(-1.30%)
Jan 11, 2017	48.30	48.71	48.02	48.22	6,367,843	+0.32(+0.66%)
Jan 10, 2017	47.17	48.42	47.15	47.90	5,968,808	+0.97(+2.07%)
Jan 09, 2017	46.65	47.52	46.46	46.93	5,322,662	+0.35(+0.74%)
Jan 06, 2017	47.11	47.26	46.14	46.59	6,100,273	-0.50(-1.07%)
Jan 05, 2017	48.00	48.63	46.77	47.09	7,643,070	-0.77(-1.62%)
Jan 04, 2017	46.89	47.98	46.79	47.87	5,266,910	+1.23(+2.64%)
Jan 03, 2017	47.03	47.74	46.48	46.63	4,511,217	+0.13(+0.28%)
Dec 30, 2016		46.50	46.50	46.50	0	-0.34(-0.72%)
Dec 29, 2016	46.83	47.23	46.61	46.84	2,322,277	+0.03(+0.06%)
Dec 28, 2016	47.15	47.53	46.72	46.81	3,414,321	-0.30(-0.63%)
Dec 27, 2016	47.08	47.38	46.90	47.11	2,008,707	+0.04(+0.08%)
Dec 23, 2016		47.07	47.07	47.07	0	+0.19(+0.40%)
Dec 22, 2016	47.32	47.61	46.73	46.89	2,688,332	-0.37(-0.79%)
Dec 21, 2016	47.37	47.66	47.14	47.26	4,238,108	-0.22(-0.47%)
Dec 20, 2016	47.17	47.76	47.04	47.48	3,966,263	+0.50(+1.07%)
Dec 19, 2016	46.90	47.15	46.39	46.98	3,684,754	+0.39(+0.84%)
Dec 16, 2016	47.34	47.71	46.55	46.59	8,198,650	-0.62(-1.30%)
Dec 15, 2016	46.12	47.88	46.09	47.20	9,803,673	+1.22(+2.66%)
Dec 14, 2016	46.19	46.65	45.63	45.98	6,345,094	-0.25(-0.54%)
Dec 13, 2016	46.16	47.05	46.14	46.23	7,030,042	+0.17(+0.36%)
Dec 12, 2016	46.06	46.36	45.65	46.07	9,432,722	-0.39(-0.84%)
Dec 09, 2016	46.55	47.29	45.93	46.46	7,181,621	+0.18(+0.38%)
Dec 08, 2016	46.63	46.63	45.94	46.28	7,119,571	-0.23(-0.50%)
Dec 07, 2016	44.52	46.54	44.23	46.51	8,291,069	+2.02(+4.55%)
Dec 06, 2016	44.22	44.69	44.00	44.49	4,901,282	+0.66(+1.51%)
Dec 05, 2016	44.77	45.12	43.80	43.83	5,084,653	-0.78(-1.75%)
Dec 02, 2016	44.11	44.92	44.04	44.61	5,202,127	+0.78(+1.78%)

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.