Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	50.79	50.79	50.12	50.15	472,378	-0.75(-1.47%)
Feb 27, 2017	50.89	51.04	50.72	50.90	414,625	-0.05(-0.10%)
Feb 24, 2017	50.85	51.14	50.64	50.95	501,693	+0.06(+0.12%)
Feb 23, 2017	51.49	51.63	50.88	50.89	433,649	-0.31(-0.61%)
Feb 22, 2017	50.97	51.67	50.65	51.20	547,457	+0.22(+0.43%)
Feb 21, 2017	50.36	51.40	50.35	50.98	729,919	+0.52(+1.03%)
Feb 17, 2017		50.46	50.46	50.46	0	+0.97(+1.96%)
Feb 16, 2017	49.97	50.62	49.28	49.49	431,529	-0.30(-0.60%)
Feb 15, 2017	49.44	49.89	49.05	49.79	501,971	+0.35(+0.71%)
Feb 14, 2017	48.73	49.52	48.54	49.44	380,067	+0.35(+0.71%)
Feb 13, 2017	49.25	49.40	48.65	49.09	329,292	+0.09(+0.18%)
Feb 10, 2017	49.53	49.78	48.79	49.00	447,151	-0.27(-0.55%)
Feb 09, 2017	48.63	49.33	47.98	49.27	528,009	+1.01(+2.09%)
Feb 08, 2017	48.42	48.96	47.71	48.26	614,517	-0.09(-0.19%)
Feb 07, 2017	48.91	48.95	48.18	48.35	868,640	-0.44(-0.90%)
Feb 06, 2017	48.68	49.15	48.63	48.79	875,383	-0.21(-0.43%)
Feb 03, 2017	48.50	49.19	47.60	49.00	865,148	+0.79(+1.64%)
Feb 02, 2017	47.35	48.55	47.13	48.21	1,531,752	+0.52(+1.09%)
Feb 01, 2017	48.48	50.74	46.11	47.69	3,008,079	-3.57(-6.96%)
Jan 31, 2017	51.10	51.69	50.49	51.26	866,608	+0.03(+0.06%)
Jan 30, 2017	50.80	51.47	50.03	51.23	754,093	+0.52(+1.03%)
Jan 27, 2017	50.55	50.98	49.86	50.71	572,505	-0.17(-0.33%)
Jan 26, 2017	51.33	51.90	50.35	50.88	650,274	-1.45(-2.77%)
Jan 25, 2017	52.48	52.80	52.03	52.33	472,741	+0.33(+0.63%)
Jan 24, 2017	51.08	52.30	51.01	52.00	761,083	+1.04(+2.04%)
Jan 23, 2017	50.14	51.37	49.81	50.96	721,378	+0.85(+1.70%)
Jan 20, 2017	49.91	50.36	49.73	50.11	542,742	+0.44(+0.89%)
Jan 19, 2017	50.61	50.63	49.62	49.67	457,369	-0.79(-1.57%)
Jan 18, 2017	50.52	50.97	50.35	50.46	367,068	+0.04(+0.08%)
Jan 17, 2017	50.44	50.87	49.98	50.42	505,325	-0.01(-0.02%)
Jan 13, 2017		50.43	50.43	50.43	0	+0.31(+0.62%)
Jan 12, 2017	49.86	50.28	49.11	50.12	377,883	+0.02(+0.04%)
Jan 11, 2017	49.68	50.12	49.45	50.10	506,387	+0.09(+0.18%)
Jan 10, 2017	49.85	50.82	49.72	50.01	686,065	+0.34(+0.68%)
Jan 09, 2017	51.53	51.66	49.14	49.67	1,455,763	-4.20(-7.80%)
Jan 06, 2017	54.78	54.83	53.82	53.87	571,812	-1.01(-1.84%)
Jan 05, 2017	55.24	55.52	54.61	54.88	434,160	-0.35(-0.63%)
Jan 04, 2017	54.78	55.74	54.68	55.23	569,624	+0.58(+1.06%)
Jan 03, 2017	53.30	54.67	53.29	54.65	616,366	+1.62(+3.05%)
Dec 30, 2016		53.03	53.03	53.03	0	-0.55(-1.03%)
Dec 29, 2016	53.69	53.70	53.05	53.58	397,254	+0.14(+0.26%)
Dec 28, 2016	54.03	54.17	53.41	53.44	406,369	-0.53(-0.98%)
Dec 27, 2016	53.32	54.20	53.03	53.97	579,136	+0.39(+0.73%)
Dec 23, 2016		53.58	53.58	53.58	0	+0.28(+0.53%)
Dec 22, 2016	53.41	53.41	52.84	53.30	413,903	-0.26(-0.49%)
Dec 21, 2016	54.36	54.36	53.03	53.56	603,750	-0.78(-1.44%)
Dec 20, 2016	53.67	54.39	52.79	54.34	815,649	+1.08(+2.03%)
Dec 19, 2016	51.85	53.31	51.85	53.26	831,843	+1.33(+2.56%)
Dec 16, 2016	51.39	52.05	51.03	51.93	1,527,665	+0.41(+0.80%)
Dec 15, 2016	51.28	51.73	51.06	51.52	635,487	+0.25(+0.49%)
Dec 14, 2016	51.85	52.20	50.91	51.27	704,996	-0.45(-0.87%)
Dec 13, 2016	51.52	51.89	50.83	51.72	864,020	+0.21(+0.41%)
Dec 12, 2016	52.04	52.33	50.76	51.51	631,637	-0.41(-0.79%)
Dec 09, 2016	52.36	52.61	51.61	51.92	668,413	-0.42(-0.80%)
Dec 08, 2016	52.59	52.60	51.72	52.34	842,498	+0.02(+0.04%)
Dec 07, 2016	52.70	52.96	51.64	52.32	635,549	-0.41(-0.78%)
Dec 06, 2016	53.25	53.27	52.40	52.73	915,755	-0.54(-1.01%)
Dec 05, 2016	52.74	53.65	52.20	53.27	641,056	+0.77(+1.47%)
Dec 02, 2016	51.53	52.77	51.53	52.50	681,515	+0.66(+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.