Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.89	54.88	53.72	54.27	6,541,451	+0.59(+1.09%)
Feb 27, 2017	52.93	54.57	52.92	53.68	5,934,364	+0.33(+0.61%)
Feb 24, 2017	52.83	54.54	52.59	53.35	9,708,878	+0.17(+0.31%)
Feb 23, 2017	54.26	54.33	51.23	53.19	13,620,692	-0.90(-1.67%)
Feb 22, 2017	52.22	54.75	51.97	54.09	12,603,317	+1.89(+3.62%)
Feb 21, 2017	52.71	52.92	51.59	52.20	7,109,130	-0.68(-1.28%)
Feb 17, 2017		52.88	52.88	52.88	0	-0.26(-0.50%)
Feb 16, 2017	50.41	53.31	49.59	53.14	21,003,868	+6.56(+14.08%)
Feb 15, 2017	46.07	46.79	45.58	46.58	6,755,525	+1.02(+2.24%)
Feb 14, 2017	46.35	46.48	45.18	45.56	6,151,507	-0.83(-1.79%)
Feb 13, 2017	46.03	46.55	44.92	46.39	6,339,654	+0.60(+1.31%)
Feb 10, 2017	46.47	46.51	45.57	45.79	7,853,692	-0.02(-0.05%)
Feb 09, 2017	46.50	47.29	45.66	45.82	13,162,953	-1.42(-3.00%)
Feb 08, 2017	46.12	47.34	45.94	47.23	6,958,153	+1.33(+2.90%)
Feb 07, 2017	46.26	46.40	45.45	45.90	3,776,042	-0.11(-0.25%)
Feb 06, 2017	45.23	46.84	45.01	46.01	6,133,198	+0.65(+1.44%)
Feb 03, 2017	45.69	45.72	45.12	45.36	3,181,683	-0.18(-0.39%)
Feb 02, 2017	44.90	45.59	44.50	45.54	3,835,350	+0.39(+0.85%)
Feb 01, 2017	45.61	45.61	44.62	45.15	3,767,143	-0.01(-0.03%)
Jan 31, 2017	44.40	45.20	44.17	45.17	2,550,204	+0.61(+1.36%)
Jan 30, 2017	44.54	44.80	44.17	44.56	2,246,624	-0.43(-0.95%)
Jan 27, 2017	44.70	45.04	44.34	44.99	1,999,018	+0.17(+0.38%)
Jan 26, 2017	44.83	44.91	43.73	44.82	4,602,015	+0.06(+0.14%)
Jan 25, 2017	45.54	45.54	44.60	44.75	3,847,048	-0.51(-1.12%)
Jan 24, 2017	45.00	45.84	44.24	45.26	7,348,113	+1.04(+2.36%)
Jan 23, 2017	43.06	44.49	43.05	44.22	6,164,802	+1.11(+2.58%)
Jan 20, 2017	42.55	43.48	42.55	43.11	5,402,893	+0.60(+1.41%)
Jan 19, 2017	42.04	42.76	42.00	42.51	3,583,848	+0.57(+1.36%)
Jan 18, 2017	42.98	43.40	41.54	41.94	6,788,326	-1.30(-3.00%)
Jan 17, 2017	42.60	43.40	41.93	43.24	6,587,497	+0.96(+2.27%)
Jan 13, 2017		42.28	42.28	42.28	0	+0.40(+0.96%)
Jan 12, 2017	42.50	42.54	41.29	41.88	5,364,352	-0.68(-1.60%)
Jan 11, 2017	42.24	43.00	41.92	42.56	3,737,833	-0.13(-0.30%)
Jan 10, 2017	42.33	43.40	42.09	42.69	6,935,329	+0.90(+2.16%)
Jan 09, 2017	40.52	42.07	40.46	41.79	6,368,971	+1.41(+3.50%)
Jan 06, 2017	40.81	40.96	40.07	40.37	4,399,724	-0.40(-0.98%)
Jan 05, 2017	39.11	41.04	39.10	40.77	12,189,865	+1.87(+4.81%)
Jan 04, 2017	39.14	39.35	38.58	38.90	6,298,696	+0.10(+0.25%)
Jan 03, 2017	39.02	39.19	38.36	38.81	4,486,447	+0.50(+1.31%)
Dec 30, 2016		38.31	38.31	38.31	0	-1.36(-3.44%)
Dec 29, 2016	39.90	40.01	39.43	39.67	2,480,239	-0.16(-0.41%)
Dec 28, 2016	40.30	40.64	39.69	39.83	3,075,531	-0.01(-0.03%)
Dec 27, 2016	39.94	40.70	39.76	39.84	3,159,242	+0.06(+0.14%)
Dec 23, 2016		39.79	39.79	39.79	0	+1.17(+3.03%)
Dec 22, 2016	39.40	39.47	38.45	38.62	4,377,418	-1.07(-2.70%)
Dec 21, 2016	38.69	40.25	38.56	39.69	7,213,393	+1.11(+2.87%)
Dec 20, 2016	38.60	38.95	38.33	38.58	2,554,831	+0.02(+0.06%)
Dec 19, 2016	37.93	38.78	37.55	38.56	5,767,157	+0.66(+1.75%)
Dec 16, 2016	38.07	38.87	37.82	37.90	6,416,906	-0.05(-0.13%)
Dec 15, 2016	38.25	38.84	37.78	37.95	4,836,034	-0.74(-1.91%)
Dec 14, 2016	39.02	39.67	38.57	38.69	5,597,246	-0.53(-1.35%)
Dec 13, 2016	38.88	40.22	38.53	39.22	5,578,498	+0.33(+0.86%)
Dec 12, 2016	38.96	39.08	37.61	38.88	9,540,727	-0.88(-2.22%)
Dec 09, 2016	40.18	40.46	39.45	39.77	3,320,996	-0.30(-0.74%)
Dec 08, 2016	39.62	40.45	39.19	40.06	5,213,166	+0.36(+0.92%)
Dec 07, 2016	39.63	39.99	38.89	39.70	6,359,167	+0.09(+0.23%)
Dec 06, 2016	40.31	40.31	38.97	39.61	4,802,361	-0.63(-1.56%)
Dec 05, 2016	38.60	40.36	38.59	40.23	4,765,163	+0.99(+2.53%)
Dec 02, 2016	38.70	39.42	38.37	39.24	4,693,084	+0.49(+1.27%)

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.