Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.99	47.27	45.96	46.33	223,995	-0.98(-2.07%)
Feb 27, 2017	47.40	47.60	47.07	47.31	114,794	-0.14(-0.29%)
Feb 24, 2017	47.41	48.31	47.22	47.45	113,499	+0.27(+0.58%)
Feb 23, 2017	46.91	47.57	46.43	47.18	67,423	+0.33(+0.71%)
Feb 22, 2017	46.60	47.05	46.47	46.85	71,749	-0.12(-0.25%)
Feb 21, 2017	46.33	47.37	46.33	46.96	77,162	+0.34(+0.72%)
Feb 17, 2017		46.63	46.63	46.63	0	+0.51(+1.10%)
Feb 16, 2017	46.82	47.12	46.03	46.12	67,869	-0.82(-1.74%)
Feb 15, 2017	47.49	47.49	46.80	46.94	58,336	-0.87(-1.82%)
Feb 14, 2017	47.34	47.83	46.59	47.80	101,504	+0.11(+0.22%)
Feb 13, 2017	47.10	47.89	46.87	47.70	81,928	+0.80(+1.71%)
Feb 10, 2017	47.01	47.95	46.14	46.90	173,415	-0.10(-0.21%)
Feb 09, 2017	46.56	47.74	46.56	47.00	96,561	+0.60(+1.28%)
Feb 08, 2017	46.73	47.09	45.99	46.40	93,840	-0.46(-0.98%)
Feb 07, 2017	46.85	47.35	46.24	46.86	70,931	+0.02(+0.03%)
Feb 06, 2017	48.29	48.51	46.66	46.85	137,961	-1.50(-3.11%)
Feb 03, 2017	48.56	49.38	48.29	48.35	141,685	+0.17(+0.36%)
Feb 02, 2017	47.63	49.82	42.97	48.17	396,511	-1.98(-3.96%)
Feb 01, 2017	49.80	50.72	49.80	50.16	80,559	+0.51(+1.03%)
Jan 31, 2017	50.20	51.76	49.24	49.65	91,486	-0.55(-1.10%)
Jan 30, 2017	50.26	51.16	50.01	50.20	68,518	-0.04(-0.08%)
Jan 27, 2017	50.53	50.81	49.60	50.23	39,079	-0.03(-0.06%)
Jan 26, 2017	51.82	51.82	50.13	50.26	49,387	-1.46(-2.82%)
Jan 25, 2017	51.18	51.76	50.66	51.72	57,447	+0.94(+1.86%)
Jan 24, 2017	51.06	51.17	50.30	50.78	55,577	-0.22(-0.43%)
Jan 23, 2017	51.03	51.37	50.36	51.00	54,029	+0.07(+0.13%)
Jan 20, 2017	51.52	53.08	50.90	50.93	79,436	-0.60(-1.16%)
Jan 19, 2017	52.70	52.70	51.18	51.52	53,010	-1.24(-2.35%)
Jan 18, 2017	51.41	53.18	51.41	52.76	79,716	+1.43(+2.79%)
Jan 17, 2017	51.55	51.76	51.18	51.33	52,743	-0.07(-0.13%)
Jan 13, 2017		51.40	51.40	51.40	0	+0.15(+0.29%)
Jan 12, 2017	51.82	52.04	50.80	51.24	54,564	-0.65(-1.25%)
Jan 11, 2017	51.92	52.55	51.41	51.89	76,942	+0.01(+0.01%)
Jan 10, 2017	51.72	52.25	51.36	51.89	110,793	+0.17(+0.34%)
Jan 09, 2017	52.78	52.78	51.67	51.71	68,522	-1.18(-2.24%)
Jan 06, 2017	53.93	53.93	52.60	52.90	55,518	-0.86(-1.60%)
Jan 05, 2017	53.55	54.47	52.09	53.76	79,568	+0.18(+0.34%)
Jan 04, 2017	53.27	53.70	52.97	53.58	80,059	+0.50(+0.94%)
Jan 03, 2017	53.55	53.55	52.43	53.08	98,845	-0.04(-0.07%)
Dec 30, 2016		53.12	53.12	53.12	0	+0.10(+0.19%)
Dec 29, 2016	53.07	53.54	52.31	53.02	69,391	+0.00(+0.00%)
Dec 28, 2016	53.49	53.61	52.83	53.02	56,457	-0.29(-0.55%)
Dec 27, 2016	53.13	53.49	52.68	53.31	83,185	+0.45(+0.84%)
Dec 23, 2016		52.87	52.87	52.87	0	+0.06(+0.11%)
Dec 22, 2016	53.01	53.86	52.05	52.81	150,568	-0.05(-0.09%)
Dec 21, 2016	52.06	53.70	51.68	52.85	110,919	+0.84(+1.61%)
Dec 20, 2016	51.51	52.15	51.36	52.01	147,544	+0.50(+0.97%)
Dec 19, 2016	51.64	52.07	50.94	51.52	117,406	-0.17(-0.34%)
Dec 16, 2016	51.80	52.34	51.54	51.69	228,531	+0.05(+0.09%)
Dec 15, 2016	51.83	52.44	51.41	51.64	87,099	-0.39(-0.75%)
Dec 14, 2016	53.40	53.84	51.80	52.04	99,287	-1.47(-2.75%)
Dec 13, 2016	53.06	54.51	52.48	53.51	128,014	+0.62(+1.17%)
Dec 12, 2016	53.17	54.07	52.39	52.89	116,415	-0.35(-0.65%)
Dec 09, 2016	53.70	53.92	52.66	53.24	90,437	-0.28(-0.52%)
Dec 08, 2016	52.07	53.97	52.07	53.52	194,537	+1.44(+2.77%)
Dec 07, 2016	51.31	52.47	50.53	52.07	146,814	+0.63(+1.23%)
Dec 06, 2016	49.71	51.44	48.78	51.44	174,032	+1.73(+3.48%)
Dec 05, 2016	48.35	50.13	48.25	49.71	160,274	+0.96(+1.97%)
Dec 02, 2016	48.29	49.56	48.29	48.75	108,788	+0.47(+0.97%)

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.