Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	49.34	50.90	49.30	49.83	12,372,945	+0.52(+1.06%)
Feb 27, 2017	48.89	49.46	48.65	49.31	4,267,273	+0.38(+0.78%)
Feb 24, 2017	48.80	49.06	48.28	48.93	5,005,347	-0.23(-0.46%)
Feb 23, 2017	48.83	49.42	48.80	49.16	5,738,296	+0.75(+1.55%)
Feb 22, 2017	48.50	48.80	48.21	48.41	5,782,099	-0.19(-0.39%)
Feb 21, 2017	48.39	48.74	48.06	48.60	6,135,502	+0.57(+1.19%)
Feb 17, 2017		48.03	48.03	48.03	0	-0.81(-1.67%)
Feb 16, 2017	49.55	49.58	48.69	48.84	7,180,080	-0.85(-1.71%)
Feb 15, 2017	49.63	49.84	49.27	49.69	3,508,153	+0.10(+0.21%)
Feb 14, 2017	49.30	49.64	49.07	49.59	3,402,586	+0.43(+0.87%)
Feb 13, 2017	48.95	49.45	48.88	49.16	4,591,975	+0.20(+0.40%)
Feb 10, 2017	49.26	49.35	48.81	48.97	3,656,825	-0.11(-0.22%)
Feb 09, 2017	48.82	49.27	48.77	49.07	3,866,268	+0.39(+0.81%)
Feb 08, 2017	47.37	48.73	47.17	48.68	6,101,092	+1.19(+2.51%)
Feb 07, 2017	47.29	48.08	47.06	47.49	6,846,054	+0.24(+0.51%)
Feb 06, 2017	47.54	47.99	47.11	47.25	5,921,646	-0.29(-0.61%)
Feb 03, 2017	47.52	47.68	47.05	47.54	6,085,331	+0.07(+0.14%)
Feb 02, 2017	47.19	47.96	46.90	47.48	8,533,379	+0.04(+0.08%)
Feb 01, 2017	48.28	48.44	47.04	47.44	7,171,242	-0.28(-0.59%)
Jan 31, 2017	49.21	49.22	46.77	47.72	16,061,314	-1.79(-3.62%)
Jan 30, 2017	48.89	49.57	48.34	49.52	11,590,416	+0.67(+1.37%)
Jan 27, 2017	49.07	49.74	48.41	48.85	6,377,169	-0.04(-0.09%)
Jan 26, 2017	49.63	49.71	48.77	48.89	5,518,712	-0.70(-1.40%)
Jan 25, 2017	49.52	49.64	48.84	49.59	6,346,248	+0.34(+0.69%)
Jan 24, 2017	48.23	49.37	48.02	49.25	5,365,175	+1.17(+2.43%)
Jan 23, 2017	48.28	48.28	47.66	48.08	5,579,901	+0.01(+0.02%)
Jan 20, 2017	48.15	48.36	47.67	48.07	4,011,314	+0.12(+0.26%)
Jan 19, 2017	48.39	48.46	47.56	47.95	5,018,128	-0.49(-1.02%)
Jan 18, 2017	48.04	48.89	48.02	48.44	5,858,968	+0.41(+0.85%)
Jan 17, 2017	48.57	49.49	47.74	48.04	6,809,827	-0.15(-0.30%)
Jan 13, 2017		48.18	48.18	48.18	0	-0.09(-0.20%)
Jan 12, 2017	48.07	48.58	47.44	48.28	6,241,059	-0.41(-0.83%)
Jan 11, 2017	48.47	48.80	48.09	48.68	4,672,247	+0.40(+0.83%)
Jan 10, 2017	48.13	49.10	47.91	48.28	7,486,684	+0.12(+0.24%)
Jan 09, 2017	48.06	48.33	47.50	48.17	7,072,218	-0.21(-0.43%)
Jan 06, 2017	49.13	49.26	48.36	48.38	5,197,059	-0.74(-1.51%)
Jan 05, 2017	49.63	49.63	48.29	49.12	8,888,330	-0.15(-0.31%)
Jan 04, 2017	50.47	50.74	48.91	49.27	10,239,215	-1.84(-3.59%)
Jan 03, 2017	50.48	51.82	49.96	51.11	6,097,264	+1.52(+3.07%)
Dec 30, 2016		49.58	49.58	49.58	0	-0.22(-0.45%)
Dec 29, 2016	49.84	50.55	49.53	49.81	2,635,965	-0.03(-0.06%)
Dec 28, 2016	50.18	50.32	49.70	49.84	3,404,887	-0.57(-1.12%)
Dec 27, 2016	50.24	50.69	50.18	50.40	2,967,831	+0.36(+0.71%)
Dec 23, 2016		50.05	50.05	50.05	0	+0.17(+0.35%)
Dec 22, 2016	49.57	50.25	49.54	49.87	4,426,304	+0.57(+1.16%)
Dec 21, 2016	48.99	49.57	48.34	49.30	4,418,059	+0.26(+0.53%)
Dec 20, 2016	48.77	49.53	48.77	49.04	3,808,657	+0.09(+0.18%)
Dec 19, 2016	49.35	49.40	48.56	48.95	4,977,201	-0.40(-0.81%)
Dec 16, 2016	49.33	49.68	49.00	49.35	11,036,845	+0.26(+0.53%)
Dec 15, 2016	48.26	49.38	47.99	49.09	7,035,414	+0.83(+1.73%)
Dec 14, 2016	48.81	49.22	48.15	48.25	6,247,797	-0.52(-1.06%)
Dec 13, 2016	48.16	49.38	48.16	48.77	5,929,790	+0.28(+0.57%)
Dec 12, 2016	50.10	50.20	48.13	48.49	9,328,096	-0.86(-1.74%)
Dec 09, 2016	49.29	49.41	48.78	49.35	7,061,076	-0.27(-0.54%)
Dec 08, 2016	49.28	50.28	49.24	49.62	7,655,642	+0.60(+1.23%)
Dec 07, 2016	47.08	49.07	46.86	49.02	8,815,285	+2.05(+4.36%)
Dec 06, 2016	46.61	47.10	46.33	46.97	7,095,247	+0.15(+0.31%)
Dec 05, 2016	44.90	46.88	44.75	46.82	11,404,157	+2.22(+4.98%)
Dec 02, 2016	44.02	44.78	43.84	44.60	7,296,907	+0.68(+1.54%)

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.