Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	43.80	44.06	43.15	43.99	5,882,420	+0.19(+0.44%)
Feb 27, 2017	42.41	44.13	42.24	43.80	7,419,937	+1.17(+2.75%)
Feb 24, 2017	40.73	43.13	40.59	42.63	12,806,391	+1.71(+4.19%)
Feb 23, 2017	42.22	42.64	40.08	40.92	33,245,276	-7.68(-15.81%)
Feb 22, 2017	48.24	48.76	47.81	48.60	7,205,668	+0.36(+0.75%)
Feb 21, 2017	48.39	49.12	48.01	48.24	5,109,527	+0.16(+0.33%)
Feb 17, 2017		48.08	48.08	48.08	0	+0.03(+0.05%)
Feb 16, 2017	48.71	48.93	47.78	48.06	3,556,712	-0.62(-1.27%)
Feb 15, 2017	48.23	48.81	48.11	48.68	3,732,900	+0.57(+1.18%)
Feb 14, 2017	47.83	48.57	47.66	48.11	4,643,224	+0.26(+0.55%)
Feb 13, 2017	49.13	49.37	47.80	47.84	3,841,419	-0.91(-1.87%)
Feb 10, 2017	48.80	49.55	48.38	48.75	4,048,078	+0.00(+0.00%)
Feb 09, 2017	48.54	49.56	48.40	48.75	4,378,077	+0.22(+0.44%)
Feb 08, 2017	48.35	48.69	48.08	48.54	3,347,782	+0.31(+0.65%)
Feb 07, 2017	49.13	49.32	48.16	48.22	2,840,197	-0.72(-1.47%)
Feb 06, 2017	49.25	49.49	48.66	48.94	2,239,964	-0.36(-0.72%)
Feb 03, 2017	49.14	49.66	48.64	49.30	2,305,141	+0.25(+0.51%)
Feb 02, 2017	48.42	50.03	47.56	49.05	5,034,241	+0.40(+0.82%)
Feb 01, 2017	49.93	49.98	48.48	48.65	4,029,243	-1.17(-2.34%)
Jan 31, 2017	48.16	49.85	48.14	49.82	5,380,709	+1.24(+2.55%)
Jan 30, 2017	48.60	49.01	48.32	48.58	5,956,538	-0.25(-0.51%)
Jan 27, 2017	50.83	51.01	48.61	48.83	4,524,380	-1.86(-3.67%)
Jan 26, 2017	51.20	51.35	50.43	50.69	3,286,791	-0.49(-0.95%)
Jan 25, 2017	51.11	51.50	50.97	51.18	2,111,738	+0.26(+0.50%)
Jan 24, 2017	50.89	51.21	50.67	50.92	2,452,045	+0.31(+0.62%)
Jan 23, 2017	50.71	50.94	50.19	50.61	2,296,805	-0.15(-0.29%)
Jan 20, 2017	50.50	50.95	50.28	50.76	2,548,688	+0.35(+0.69%)
Jan 19, 2017	51.15	51.30	49.90	50.41	2,877,719	-0.79(-1.54%)
Jan 18, 2017	50.62	51.26	49.77	51.20	3,440,868	+0.60(+1.19%)
Jan 17, 2017	50.35	51.50	50.35	50.59	2,873,372	+0.37(+0.74%)
Jan 13, 2017		50.22	50.22	50.22	0	-0.02(-0.03%)
Jan 12, 2017	50.45	50.63	49.73	50.24	2,770,765	-0.46(-0.91%)
Jan 11, 2017	50.72	50.95	50.10	50.70	2,929,861	-0.07(-0.13%)
Jan 10, 2017	50.52	51.58	50.33	50.76	2,524,330	+0.04(+0.08%)
Jan 09, 2017	50.58	51.24	50.19	50.72	3,067,476	+0.06(+0.11%)
Jan 06, 2017	50.91	51.14	50.48	50.67	4,981,453	-0.67(-1.31%)
Jan 05, 2017	53.50	53.71	50.48	51.34	9,826,896	-4.39(-7.87%)
Jan 04, 2017	55.44	56.63	55.44	55.72	3,899,029	+0.63(+1.14%)
Jan 03, 2017	54.08	55.44	54.08	55.09	3,394,257	+0.61(+1.12%)
Dec 30, 2016		54.48	54.48	54.48	0	-0.37(-0.68%)
Dec 29, 2016	54.76	55.27	54.60	54.85	1,207,489	+0.15(+0.27%)
Dec 28, 2016	55.08	55.42	54.34	54.70	1,072,654	-0.29(-0.53%)
Dec 27, 2016	55.32	55.46	54.79	54.99	1,311,147	-0.19(-0.34%)
Dec 23, 2016		55.18	55.18	55.18	0	+0.07(+0.12%)
Dec 22, 2016	56.68	56.92	54.76	55.12	2,935,733	-1.75(-3.08%)
Dec 21, 2016	57.67	58.09	56.81	56.87	2,004,406	-0.86(-1.49%)
Dec 20, 2016	57.40	58.03	57.40	57.73	1,981,702	+0.47(+0.82%)
Dec 19, 2016	57.41	57.97	56.95	57.26	2,289,031	-0.15(-0.26%)
Dec 16, 2016	59.16	59.25	56.85	57.41	4,932,473	-1.68(-2.84%)
Dec 15, 2016	59.90	60.38	59.04	59.09	2,126,691	-0.65(-1.09%)
Dec 14, 2016	60.06	60.25	59.12	59.74	1,920,916	-0.07(-0.12%)
Dec 13, 2016	60.70	60.82	59.51	59.82	2,186,733	-0.60(-0.99%)
Dec 12, 2016	61.11	61.44	59.99	60.41	1,467,533	-1.12(-1.82%)
Dec 09, 2016	61.96	62.41	61.03	61.53	1,607,907	-0.63(-1.01%)
Dec 08, 2016	61.89	62.47	61.55	62.16	1,778,600	+0.42(+0.68%)
Dec 07, 2016	59.82	61.75	59.62	61.74	1,790,962	+2.01(+3.37%)
Dec 06, 2016	59.58	59.76	58.89	59.73	1,990,326	+0.17(+0.29%)
Dec 05, 2016	59.82	60.35	59.26	59.55	1,690,679	+0.05(+0.08%)
Dec 02, 2016	59.68	60.30	59.39	59.50	1,972,184	-0.29(-0.48%)

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.