Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	56.29	57.33	56.13	56.69	6,261,532	+0.61(+1.09%)
Feb 27, 2017	55.30	57.01	55.29	56.08	5,680,423	+0.34(+0.61%)
Feb 24, 2017	55.19	56.98	54.94	55.74	9,293,420	+0.17(+0.31%)
Feb 23, 2017	56.68	56.76	53.52	55.56	13,037,841	-0.94(-1.67%)
Feb 22, 2017	54.55	57.20	54.29	56.51	12,064,001	+1.98(+3.62%)
Feb 21, 2017	55.06	55.29	53.90	54.53	6,804,919	-0.71(-1.28%)
Feb 17, 2017		55.24	55.24	55.24	0	-0.28(-0.50%)
Feb 16, 2017	52.67	55.69	51.81	55.52	20,105,078	+6.85(+14.08%)
Feb 15, 2017	48.13	48.89	47.61	48.66	6,466,445	+1.06(+2.24%)
Feb 14, 2017	48.42	48.56	47.20	47.60	5,888,274	-0.87(-1.79%)
Feb 13, 2017	48.09	48.63	46.93	48.46	6,068,370	+0.62(+1.31%)
Feb 10, 2017	48.55	48.58	47.61	47.84	7,517,620	-0.03(-0.05%)
Feb 09, 2017	48.58	49.40	47.70	47.86	12,599,689	-1.48(-3.00%)
Feb 08, 2017	48.18	49.46	47.99	49.34	6,660,402	+1.39(+2.90%)
Feb 07, 2017	48.33	48.47	47.48	47.95	3,614,459	-0.12(-0.25%)
Feb 06, 2017	47.25	48.94	47.02	48.07	5,870,749	+0.68(+1.44%)
Feb 03, 2017	47.73	47.76	47.14	47.39	3,045,533	-0.18(-0.39%)
Feb 02, 2017	46.91	47.63	46.49	47.57	3,671,229	+0.40(+0.85%)
Feb 01, 2017	47.65	47.65	46.62	47.17	3,605,941	-0.01(-0.03%)
Jan 31, 2017	46.39	47.22	46.15	47.18	2,441,077	+0.63(+1.36%)
Jan 30, 2017	46.53	46.81	46.14	46.55	2,150,488	-0.45(-0.95%)
Jan 27, 2017	46.70	47.05	46.33	47.00	1,913,477	+0.18(+0.38%)
Jan 26, 2017	46.83	46.92	45.69	46.82	4,405,087	+0.06(+0.14%)
Jan 25, 2017	47.57	47.58	46.59	46.76	3,682,427	-0.53(-1.12%)
Jan 24, 2017	47.02	47.89	46.22	47.29	7,033,676	+1.09(+2.36%)
Jan 23, 2017	44.99	46.48	44.98	46.20	5,901,000	+1.16(+2.58%)
Jan 20, 2017	44.45	45.42	44.45	45.04	5,171,694	+0.62(+1.41%)
Jan 19, 2017	43.92	44.67	43.87	44.41	3,430,489	+0.59(+1.36%)
Jan 18, 2017	44.90	45.34	43.39	43.82	6,497,843	-1.36(-3.00%)
Jan 17, 2017	44.50	45.34	43.80	45.17	6,305,607	+1.00(+2.27%)
Jan 13, 2017		44.17	44.17	44.17	0	+0.42(+0.96%)
Jan 12, 2017	44.40	44.44	43.14	43.75	5,134,802	-0.71(-1.61%)
Jan 11, 2017	44.13	44.93	43.79	44.47	3,577,885	-0.13(-0.30%)
Jan 10, 2017	44.22	45.34	43.97	44.60	6,638,556	+0.94(+2.16%)
Jan 09, 2017	42.34	43.95	42.27	43.65	6,096,432	+1.48(+3.50%)
Jan 06, 2017	42.64	42.79	41.86	42.18	4,211,453	-0.42(-0.98%)
Jan 05, 2017	40.86	42.88	40.85	42.60	11,668,241	+1.95(+4.81%)
Jan 04, 2017	40.88	41.11	40.31	40.64	6,029,165	+0.10(+0.25%)
Jan 03, 2017	40.77	40.94	40.07	40.54	4,294,465	+0.52(+1.31%)
Dec 30, 2016		40.02	40.02	40.02	0	-1.42(-3.43%)
Dec 29, 2016	41.69	41.80	41.20	41.44	2,374,105	-0.17(-0.41%)
Dec 28, 2016	42.11	42.46	41.47	41.61	2,943,924	-0.01(-0.03%)
Dec 27, 2016	41.72	42.52	41.54	41.63	3,024,053	+0.06(+0.14%)
Dec 23, 2016		41.57	41.57	41.57	0	+1.22(+3.03%)
Dec 22, 2016	41.17	41.24	40.17	40.35	4,190,101	-1.12(-2.70%)
Dec 21, 2016	40.41	42.04	40.28	41.46	6,904,720	+1.16(+2.87%)
Dec 20, 2016	40.33	40.69	40.04	40.31	2,445,506	+0.02(+0.06%)
Dec 19, 2016	39.62	40.52	39.23	40.28	5,520,371	+0.69(+1.75%)
Dec 16, 2016	39.77	40.61	39.52	39.59	6,142,316	-0.05(-0.13%)
Dec 15, 2016	39.96	40.58	39.47	39.65	4,629,092	-0.77(-1.91%)
Dec 14, 2016	40.77	41.45	40.30	40.42	5,357,731	-0.55(-1.35%)
Dec 13, 2016	40.62	42.02	40.25	40.97	5,339,785	+0.35(+0.86%)
Dec 12, 2016	40.70	40.83	39.29	40.62	9,132,464	-0.92(-2.22%)
Dec 09, 2016	41.98	42.26	41.21	41.54	3,178,885	-0.31(-0.74%)
Dec 08, 2016	41.39	42.26	40.95	41.85	4,990,086	+0.38(+0.92%)
Dec 07, 2016	41.40	41.78	40.63	41.47	6,087,048	+0.09(+0.23%)
Dec 06, 2016	42.11	42.11	40.71	41.38	4,596,860	-0.65(-1.56%)
Dec 05, 2016	40.33	42.16	40.32	42.03	4,561,254	+1.04(+2.53%)
Dec 02, 2016	40.43	41.18	40.08	40.99	4,492,259	+0.51(+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.