Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	49.32	50.88	49.28	49.81	12,377,095	+0.52(+1.06%)
Feb 27, 2017	48.87	49.45	48.63	49.29	4,268,704	+0.38(+0.78%)
Feb 24, 2017	48.79	49.04	48.26	48.91	5,007,026	-0.23(-0.46%)
Feb 23, 2017	48.81	49.40	48.78	49.14	5,740,220	+0.75(+1.55%)
Feb 22, 2017	48.48	48.78	48.19	48.39	5,784,038	-0.19(-0.39%)
Feb 21, 2017	48.37	48.72	48.04	48.58	6,137,559	+0.57(+1.19%)
Feb 17, 2017		48.01	48.01	48.01	0	-0.81(-1.67%)
Feb 16, 2017	49.54	49.57	48.67	48.82	7,182,488	-0.85(-1.71%)
Feb 15, 2017	49.61	49.82	49.26	49.68	3,509,329	+0.10(+0.21%)
Feb 14, 2017	49.29	49.62	49.05	49.57	3,403,728	+0.43(+0.87%)
Feb 13, 2017	48.93	49.43	48.86	49.15	4,593,515	+0.20(+0.40%)
Feb 10, 2017	49.24	49.33	48.79	48.95	3,658,052	-0.11(-0.22%)
Feb 09, 2017	48.80	49.25	48.75	49.06	3,867,564	+0.39(+0.81%)
Feb 08, 2017	47.35	48.71	47.16	48.67	6,103,138	+1.19(+2.51%)
Feb 07, 2017	47.27	48.06	47.05	47.48	6,848,349	+0.24(+0.51%)
Feb 06, 2017	47.53	47.97	47.09	47.24	5,923,632	-0.29(-0.61%)
Feb 03, 2017	47.51	47.67	47.03	47.53	6,087,372	+0.07(+0.14%)
Feb 02, 2017	47.17	47.94	46.88	47.46	8,536,240	+0.04(+0.08%)
Feb 01, 2017	48.27	48.42	47.02	47.43	7,173,647	-0.28(-0.59%)
Jan 31, 2017	49.19	49.21	46.76	47.71	16,066,700	-1.79(-3.62%)
Jan 30, 2017	48.88	49.55	48.33	49.50	11,594,303	+0.67(+1.37%)
Jan 27, 2017	49.06	49.73	48.40	48.83	6,379,308	-0.04(-0.09%)
Jan 26, 2017	49.61	49.69	48.75	48.88	5,520,563	-0.70(-1.40%)
Jan 25, 2017	49.50	49.62	48.83	49.57	6,348,376	+0.34(+0.69%)
Jan 24, 2017	48.21	49.35	48.01	49.23	5,366,975	+1.17(+2.43%)
Jan 23, 2017	48.26	48.26	47.65	48.06	5,581,772	+0.01(+0.02%)
Jan 20, 2017	48.14	48.34	47.65	48.06	4,012,659	+0.12(+0.26%)
Jan 19, 2017	48.38	48.44	47.54	47.93	5,019,811	-0.49(-1.02%)
Jan 18, 2017	48.03	48.87	48.00	48.43	5,860,933	+0.41(+0.85%)
Jan 17, 2017	48.56	49.47	47.72	48.02	6,812,111	-0.15(-0.30%)
Jan 13, 2017		48.17	48.17	48.17	0	-0.09(-0.20%)
Jan 12, 2017	48.06	48.56	47.43	48.26	6,243,152	-0.41(-0.83%)
Jan 11, 2017	48.45	48.78	48.08	48.67	4,673,814	+0.40(+0.83%)
Jan 10, 2017	48.12	49.09	47.90	48.27	7,489,194	+0.12(+0.24%)
Jan 09, 2017	48.04	48.32	47.48	48.15	7,074,590	-0.21(-0.44%)
Jan 06, 2017	49.12	49.25	48.34	48.36	5,198,802	-0.74(-1.51%)
Jan 05, 2017	49.62	49.62	48.27	49.10	8,891,311	-0.15(-0.31%)
Jan 04, 2017	50.45	50.72	48.89	49.25	10,242,649	-1.84(-3.59%)
Jan 03, 2017	50.46	51.80	49.94	51.09	6,099,309	+1.52(+3.07%)
Dec 30, 2016		49.57	49.57	49.57	0	-0.22(-0.45%)
Dec 29, 2016	49.82	50.53	49.52	49.79	2,636,849	-0.03(-0.06%)
Dec 28, 2016	50.16	50.30	49.68	49.82	3,406,029	-0.57(-1.12%)
Dec 27, 2016	50.23	50.68	50.16	50.39	2,968,826	+0.36(+0.71%)
Dec 23, 2016		50.03	50.03	50.03	0	+0.17(+0.35%)
Dec 22, 2016	49.55	50.23	49.52	49.86	4,427,789	+0.57(+1.16%)
Dec 21, 2016	48.98	49.56	48.33	49.28	4,419,541	+0.26(+0.53%)
Dec 20, 2016	48.75	49.52	48.75	49.02	3,809,935	+0.09(+0.18%)
Dec 19, 2016	49.33	49.38	48.54	48.93	4,978,871	-0.40(-0.81%)
Dec 16, 2016	49.31	49.67	48.99	49.33	11,040,546	+0.26(+0.53%)
Dec 15, 2016	48.25	49.36	47.98	49.07	7,037,774	+0.83(+1.73%)
Dec 14, 2016	48.80	49.20	48.14	48.24	6,249,892	-0.52(-1.06%)
Dec 13, 2016	48.14	49.36	48.14	48.75	5,931,778	+0.28(+0.57%)
Dec 12, 2016	50.08	50.18	48.12	48.48	9,331,225	-0.86(-1.74%)
Dec 09, 2016	49.27	49.39	48.77	49.33	7,063,444	-0.27(-0.54%)
Dec 08, 2016	49.26	50.26	49.23	49.60	7,658,209	+0.60(+1.23%)
Dec 07, 2016	47.06	49.05	46.85	49.00	8,818,241	+2.05(+4.36%)
Dec 06, 2016	46.60	47.08	46.32	46.95	7,097,626	+0.15(+0.31%)
Dec 05, 2016	44.89	46.86	44.73	46.81	11,407,982	+2.22(+4.98%)
Dec 02, 2016	44.01	44.76	43.83	44.59	7,299,354	+0.67(+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.