Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	48.08	48.21	47.93	47.93	1,518	-0.86(-1.76%)
Feb 24, 2017				48.79	181	-0.34(-0.69%)
Feb 23, 2017	49.19	49.37	49.02	49.13	1,615	+0.23(+0.47%)
Feb 22, 2017	48.73	48.91	48.71	48.90	7,449	-0.02(-0.04%)
Feb 21, 2017	48.18	49.20	48.18	48.92	6,369	+1.27(+2.67%)
Feb 17, 2017		47.65	47.65	47.65	0	-0.15(-0.31%)
Feb 16, 2017	47.53	47.79	47.50	47.79	1,338	+0.26(+0.56%)
Feb 15, 2017	47.13	47.71	46.85	47.53	4,602	-0.32(-0.67%)
Feb 14, 2017	47.64	47.86	47.07	47.85	4,593	-0.95(-1.95%)
Feb 13, 2017	48.73	49.16	48.67	48.81	2,533	+0.50(+1.04%)
Feb 10, 2017	48.19	48.38	47.92	48.30	1,593	+0.65(+1.36%)
Feb 09, 2017	46.90	47.65	46.44	47.65	8,176	+0.28(+0.60%)
Feb 08, 2017	47.33	47.65	47.33	47.37	3,437	+0.37(+0.78%)
Feb 07, 2017	47.02	47.14	46.99	47.00	1,986	-0.16(-0.33%)
Feb 06, 2017	46.76	47.31	46.64	47.16	1,908	-0.40(-0.84%)
Feb 03, 2017	46.86	47.56	46.86	47.56	4,302	+1.20(+2.58%)
Feb 02, 2017	46.20	46.52	46.19	46.36	5,640	-0.86(-1.81%)
Feb 01, 2017	47.00	47.42	46.84	47.22	3,700	+1.36(+2.96%)
Jan 31, 2017	46.13	46.22	45.37	45.86	2,799	-0.43(-0.93%)
Jan 30, 2017	46.22	46.52	45.98	46.29	2,704	-0.49(-1.04%)
Jan 27, 2017	47.33	47.33	46.58	46.78	4,120	-1.60(-3.31%)
Jan 26, 2017	48.57	48.85	48.18	48.38	7,440	+0.69(+1.46%)
Jan 25, 2017	46.87	47.86	46.87	47.69	7,362	+1.30(+2.80%)
Jan 24, 2017	45.81	46.48	45.73	46.39	7,647	+0.45(+0.98%)
Jan 23, 2017	46.06	46.24	45.94	45.94	1,377	+0.20(+0.43%)
Jan 20, 2017	46.01	46.23	45.74	45.74	894	+0.58(+1.28%)
Jan 19, 2017	44.97	45.16	44.97	45.16	878	-0.23(-0.52%)
Jan 18, 2017	45.69	45.69	45.28	45.40	3,330	-0.21(-0.46%)
Jan 17, 2017	45.48	45.79	45.48	45.61	6,829	-1.31(-2.80%)
Jan 13, 2017		46.92	46.92	46.92	0	+0.96(+2.08%)
Jan 12, 2017	46.14	46.18	45.77	45.97	3,956	-0.42(-0.90%)
Jan 11, 2017	46.18	46.38	46.18	46.38	1,073	+0.85(+1.86%)
Jan 10, 2017	45.69	46.32	45.34	45.54	4,921	-0.55(-1.19%)
Jan 09, 2017	46.28	46.28	45.80	46.08	1,562	+0.08(+0.16%)
Jan 06, 2017	45.75	46.06	45.75	46.01	4,401	-0.23(-0.50%)
Jan 05, 2017	45.95	46.43	45.95	46.24	4,641	+0.73(+1.61%)
Jan 04, 2017	45.03	45.51	44.82	45.51	11,931	+2.60(+6.06%)
Jan 03, 2017	42.30	42.91	42.04	42.91	2,712	+1.14(+2.74%)
Dec 30, 2016		41.76	41.76	41.76	0	-0.07(-0.16%)
Dec 29, 2016	42.13	42.60	41.52	41.83	5,796	-1.31(-3.04%)
Dec 28, 2016	43.42	43.65	43.14	43.14	5,364	-0.28(-0.65%)
Dec 27, 2016	43.57	43.57	43.39	43.42	1,072	-0.84(-1.90%)
Dec 23, 2016		44.26	44.26	44.26	0	+0.52(+1.20%)
Dec 22, 2016	43.89	43.97	43.74	43.74	1,571	-0.46(-1.05%)
Dec 21, 2016	44.03	44.45	44.03	44.21	1,988	-0.73(-1.63%)
Dec 20, 2016	44.96	45.01	44.70	44.94	2,539	+0.30(+0.68%)
Dec 19, 2016	44.19	44.78	44.19	44.64	1,741	+0.96(+2.19%)
Dec 16, 2016	43.72	44.11	43.40	43.68	26,492	-1.06(-2.36%)
Dec 15, 2016	44.88	44.88	44.67	44.73	3,311	-0.30(-0.66%)
Dec 14, 2016	46.19	46.26	44.91	45.03	2,340	-1.83(-3.90%)
Dec 13, 2016	46.98	46.98	46.85	46.85	2,449	+1.41(+3.10%)
Dec 12, 2016	46.03	46.09	45.45	45.45	3,231	-1.28(-2.74%)
Dec 09, 2016	46.68	46.78	46.39	46.73	4,525	+0.38(+0.82%)
Dec 08, 2016	45.72	46.51	45.72	46.35	7,744	+1.41(+3.13%)
Dec 07, 2016	44.07	45.14	44.00	44.94	5,555	+1.89(+4.39%)
Dec 06, 2016	42.54	43.26	42.49	43.05	5,155	+0.32(+0.75%)
Dec 05, 2016	42.41	42.78	42.36	42.73	3,010	+0.48(+1.15%)
Dec 02, 2016	42.74	42.74	42.25	42.25	393	+0.06(+0.15%)

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.