Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	50.43	50.69	50.30	50.47	10,101,572	+0.02(+0.03%)
Feb 27, 2017	50.40	50.53	50.23	50.46	9,310,805	-0.24(-0.47%)
Feb 24, 2017	50.30	50.69	50.29	50.69	11,020,528	+0.24(+0.47%)
Feb 23, 2017	50.20	50.66	50.07	50.46	8,946,629	+0.43(+0.86%)
Feb 22, 2017	50.19	50.38	49.87	50.03	11,327,720	-0.15(-0.29%)
Feb 21, 2017	49.73	50.40	49.73	50.17	9,639,504	+0.07(+0.14%)
Feb 17, 2017		50.10	50.10	50.10	0	+0.10(+0.20%)
Feb 16, 2017	49.91	50.12	49.39	50.00	16,113,013	+0.08(+0.15%)
Feb 15, 2017	49.73	50.47	49.69	49.93	23,239,744	-0.38(-0.76%)
Feb 14, 2017	49.53	50.36	49.37	50.31	13,227,654	+0.68(+1.37%)
Feb 13, 2017	49.23	49.67	49.21	49.63	9,332,895	+0.48(+0.97%)
Feb 10, 2017	49.28	49.48	49.01	49.15	11,134,224	-0.18(-0.37%)
Feb 09, 2017	49.28	49.67	49.26	49.34	9,203,003	+0.05(+0.11%)
Feb 08, 2017	48.96	49.41	48.91	49.28	7,708,954	+0.09(+0.19%)
Feb 07, 2017	49.62	49.75	49.08	49.19	11,008,738	-0.57(-1.14%)
Feb 06, 2017	48.98	49.77	48.96	49.76	11,953,032	+0.50(+1.01%)
Feb 03, 2017	48.93	49.29	48.48	49.26	15,205,012	+0.08(+0.17%)
Feb 02, 2017	48.00	49.20	47.91	49.18	24,783,542	+1.59(+3.35%)
Feb 01, 2017	47.55	47.71	47.17	47.58	14,375,622	+0.08(+0.18%)
Jan 31, 2017	46.79	47.69	46.68	47.50	12,814,169	+0.43(+0.91%)
Jan 30, 2017	47.14	47.28	46.69	47.07	10,249,624	-0.25(-0.52%)
Jan 27, 2017	47.03	47.50	46.97	47.31	8,683,053	+0.42(+0.90%)
Jan 26, 2017	46.76	47.01	46.39	46.89	16,584,351	+0.09(+0.20%)
Jan 25, 2017	46.99	47.03	46.56	46.80	18,997,926	-0.10(-0.21%)
Jan 24, 2017	47.19	47.27	46.54	46.90	13,687,025	-0.46(-0.97%)
Jan 23, 2017	47.36	47.81	47.24	47.36	13,290,277	-0.55(-1.15%)
Jan 20, 2017	47.81	48.21	47.62	47.91	32,940,978	+1.69(+3.65%)
Jan 19, 2017	46.78	46.80	46.03	46.23	14,744,625	-0.64(-1.37%)
Jan 18, 2017	47.03	47.34	46.80	46.87	10,612,372	-0.24(-0.50%)
Jan 17, 2017	47.44	47.56	46.89	47.11	13,824,410	-0.66(-1.38%)
Jan 13, 2017		47.77	47.77	47.77	0	+0.10(+0.21%)
Jan 12, 2017	47.91	48.46	47.60	47.67	32,477,588	+0.44(+0.94%)
Jan 11, 2017	47.77	48.40	46.55	47.22	42,689,984	+1.31(+2.85%)
Jan 10, 2017	46.89	46.92	45.89	45.91	19,928,790	-0.90(-1.93%)
Jan 09, 2017	46.20	47.11	46.04	46.82	12,704,206	+0.64(+1.38%)
Jan 06, 2017	46.04	46.33	45.61	46.18	13,362,496	+0.12(+0.27%)
Jan 05, 2017	46.14	46.42	45.97	46.06	13,176,757	-0.02(-0.03%)
Jan 04, 2017	46.36	46.58	46.00	46.07	12,283,450	-0.02(-0.03%)
Jan 03, 2017	45.32	46.26	45.25	46.09	15,645,759	+0.98(+2.17%)
Dec 30, 2016		45.11	45.11	45.11	0	-0.13(-0.29%)
Dec 29, 2016	45.43	45.66	45.19	45.24	8,509,347	-0.18(-0.39%)
Dec 28, 2016	45.76	45.87	45.37	45.41	8,058,472	-0.40(-0.87%)
Dec 27, 2016	45.87	46.08	45.64	45.81	7,589,909	+0.18(+0.39%)
Dec 23, 2016		45.64	45.64	45.64	0	-0.02(-0.03%)
Dec 22, 2016	45.68	45.97	45.33	45.65	13,181,460	+0.12(+0.25%)
Dec 21, 2016	46.43	46.59	45.47	45.54	15,729,125	-0.82(-1.77%)
Dec 20, 2016	46.89	47.26	46.26	46.36	13,540,687	-0.49(-1.05%)
Dec 19, 2016	47.35	47.71	46.64	46.85	15,580,958	-1.00(-2.08%)
Dec 16, 2016	48.01	48.30	47.54	47.84	22,922,236	+0.05(+0.11%)
Dec 15, 2016	47.51	47.99	47.38	47.79	11,102,234	+0.44(+0.92%)
Dec 14, 2016	47.39	48.09	47.19	47.35	14,460,830	+0.01(+0.02%)
Dec 13, 2016	47.35	47.48	46.93	47.35	9,956,524	+0.40(+0.85%)
Dec 12, 2016	46.74	47.24	46.63	46.95	10,833,011	+0.37(+0.80%)
Dec 09, 2016	46.01	46.79	46.01	46.58	13,825,266	+0.84(+1.85%)
Dec 08, 2016	45.43	45.91	45.26	45.73	11,288,262	+0.05(+0.10%)
Dec 07, 2016	45.41	45.69	44.59	45.69	18,465,044	-0.17(-0.36%)
Dec 06, 2016	45.78	45.94	45.34	45.85	14,001,051	+0.02(+0.05%)
Dec 05, 2016	46.80	46.80	45.52	45.83	17,062,404	-0.67(-1.44%)
Dec 02, 2016	46.44	46.80	46.12	46.50	10,508,075	+0.28(+0.61%)

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.