Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	47.49	47.79	46.78	46.94	1,154,353	-0.56(-1.18%)
Feb 27, 2017	48.50	48.77	47.38	47.50	1,145,677	-1.18(-2.42%)
Feb 24, 2017	48.10	48.70	47.40	48.68	880,699	-0.71(-1.44%)
Feb 23, 2017	50.90	50.92	47.51	49.39	1,281,790	-1.64(-3.21%)
Feb 22, 2017	51.70	51.78	50.85	51.03	460,477	-0.37(-0.72%)
Feb 21, 2017	50.74	51.56	50.73	51.40	682,653	+0.79(+1.56%)
Feb 17, 2017		50.61	50.61	50.61	0	+0.31(+0.62%)
Feb 16, 2017	49.98	50.52	49.69	50.30	608,122	+0.54(+1.09%)
Feb 15, 2017	48.25	50.16	48.00	49.76	1,000,177	+1.43(+2.96%)
Feb 14, 2017	47.12	48.49	46.88	48.33	719,697	+0.95(+2.01%)
Feb 13, 2017	48.18	48.19	47.06	47.38	699,494	-0.37(-0.77%)
Feb 10, 2017	49.16	49.21	47.61	47.75	798,420	-0.96(-1.97%)
Feb 09, 2017	49.21	49.27	48.09	48.71	1,265,075	-0.23(-0.47%)
Feb 08, 2017	51.28	51.28	45.33	48.94	3,653,055	+0.02(+0.04%)
Feb 07, 2017	47.94	49.17	47.65	48.92	1,740,493	+1.10(+2.30%)
Feb 06, 2017	47.75	48.31	47.45	47.82	425,144	+0.13(+0.27%)
Feb 03, 2017	47.86	48.02	47.58	47.69	355,970	+0.20(+0.42%)
Feb 02, 2017	46.46	48.14	46.46	47.49	599,648	+0.25(+0.53%)
Feb 01, 2017	46.59	47.30	46.02	47.24	605,954	+1.42(+3.10%)
Jan 31, 2017	45.81	45.99	45.20	45.82	505,070	-0.49(-1.06%)
Jan 30, 2017	46.08	46.49	44.85	46.31	521,634	-0.31(-0.66%)
Jan 27, 2017	46.47	46.92	45.98	46.62	305,145	+0.37(+0.80%)
Jan 26, 2017	47.00	47.21	45.93	46.25	495,633	-0.43(-0.92%)
Jan 25, 2017	47.18	47.49	46.62	46.68	406,756	+0.17(+0.37%)
Jan 24, 2017	46.27	46.95	45.64	46.51	709,707	+0.61(+1.33%)
Jan 23, 2017	46.37	46.60	45.67	45.90	409,658	-0.50(-1.08%)
Jan 20, 2017	46.56	47.16	45.91	46.40	545,910	+0.21(+0.45%)
Jan 19, 2017	46.63	47.33	46.15	46.19	433,293	-0.56(-1.20%)
Jan 18, 2017	47.06	47.06	46.01	46.75	412,507	+0.08(+0.17%)
Jan 17, 2017	47.17	47.74	46.14	46.67	603,724	-0.97(-2.04%)
Jan 13, 2017		47.64	47.64	47.64	0	+0.62(+1.32%)
Jan 12, 2017	45.98	47.02	45.41	47.02	505,048	+0.68(+1.47%)
Jan 11, 2017	45.46	47.21	45.40	46.34	737,317	+0.75(+1.65%)
Jan 10, 2017	45.21	45.98	44.90	45.59	1,288,548	+0.88(+1.97%)
Jan 09, 2017	44.34	46.12	44.18	44.71	656,665	+0.46(+1.04%)
Jan 06, 2017	44.42	44.69	44.05	44.25	249,324	-0.12(-0.27%)
Jan 05, 2017	44.68	45.52	44.01	44.37	442,733	-0.30(-0.67%)
Jan 04, 2017	44.98	45.36	44.56	44.67	408,674	-0.01(-0.02%)
Jan 03, 2017	45.00	45.63	43.87	44.68	473,650	+0.06(+0.13%)
Dec 30, 2016		44.62	44.62	44.62	0	-1.14(-2.49%)
Dec 29, 2016	46.00	46.60	45.62	45.76	337,045	-0.38(-0.82%)
Dec 28, 2016	47.53	47.65	45.79	46.14	396,831	-1.18(-2.49%)
Dec 27, 2016	46.67	47.50	46.62	47.32	310,518	+0.68(+1.46%)
Dec 23, 2016		46.64	46.64	46.64	0	-0.35(-0.74%)
Dec 22, 2016	48.07	48.46	46.83	46.99	577,769	-1.09(-2.27%)
Dec 21, 2016	47.00	48.28	46.73	48.08	850,220	+0.94(+1.99%)
Dec 20, 2016	46.63	47.30	46.20	47.14	973,527	+0.75(+1.62%)
Dec 19, 2016	45.60	46.42	45.50	46.39	666,694	+0.91(+2.00%)
Dec 16, 2016	44.94	45.89	44.73	45.48	862,681	+1.02(+2.29%)
Dec 15, 2016	43.79	45.10	43.36	44.46	618,717	+0.86(+1.97%)
Dec 14, 2016	43.00	44.16	42.92	43.60	632,242	+0.23(+0.53%)
Dec 13, 2016	43.11	43.82	42.79	43.37	604,141	+0.87(+2.05%)
Dec 12, 2016	42.89	43.63	42.07	42.50	355,102	-1.10(-2.52%)
Dec 09, 2016	45.26	46.25	42.95	43.60	1,154,405	-1.30(-2.90%)
Dec 08, 2016	43.79	45.19	43.79	44.90	704,370	+1.05(+2.39%)
Dec 07, 2016	41.56	43.93	41.50	43.85	1,150,561	+2.09(+5.00%)
Dec 06, 2016	41.11	41.90	40.56	41.76	1,417,463	+0.46(+1.11%)
Dec 05, 2016	40.42	41.45	40.35	41.30	1,158,491	+1.29(+3.22%)
Dec 02, 2016	40.02	40.59	38.35	40.01	2,007,230	-0.08(-0.20%)

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.