Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	1704	1748	1698	1724	1,739,672	+92.12(+5.64%)
Feb 27, 2017	1631	1635	1612	1632	806,310	+0.39(+0.02%)
Feb 24, 2017	1628	1641	1622	1632	562,914	-5.64(-0.34%)
Feb 23, 2017	1662	1665	1633	1637	412,579	-14.48(-0.88%)
Feb 22, 2017	1642	1653	1639	1652	278,808	+4.74(+0.29%)
Feb 21, 2017	1643	1657	1637	1647	460,108	+9.60(+0.59%)
Feb 17, 2017		1637	1637	1637	0	-11.48(-0.70%)
Feb 16, 2017	1647	1659	1642	1649	301,713	-0.08(-0.00%)
Feb 15, 2017	1631	1651	1628	1649	281,001	+11.67(+0.71%)
Feb 14, 2017	1646	1646	1630	1637	391,012	-8.89(-0.54%)
Feb 13, 2017	1652	1652	1640	1646	414,147	-0.33(-0.02%)
Feb 10, 2017	1617	1650	1614	1647	843,784	+34.68(+2.15%)
Feb 09, 2017	1603	1616	1598	1612	414,153	+10.64(+0.66%)
Feb 08, 2017	1595	1604	1589	1601	373,637	+2.49(+0.16%)
Feb 07, 2017	1590	1599	1588	1599	295,491	+11.52(+0.73%)
Feb 06, 2017	1581	1589	1571	1587	210,247	+3.80(+0.24%)
Feb 03, 2017	1576	1588	1573	1583	318,032	+9.29(+0.59%)
Feb 02, 2017	1570	1585	1567	1574	444,754	-1.22(-0.08%)
Feb 01, 2017	1584	1586	1563	1575	330,363	+0.18(+0.01%)
Jan 31, 2017	1599	1599	1569	1575	517,722	-27.18(-1.70%)
Jan 30, 2017	1599	1604	1571	1602	469,567	-0.61(-0.04%)
Jan 27, 2017	1581	1605	1578	1603	428,544	+21.48(+1.36%)
Jan 26, 2017	1577	1588	1575	1581	294,555	+2.62(+0.17%)
Jan 25, 2017	1569	1581	1565	1579	308,603	+15.49(+0.99%)
Jan 24, 2017	1558	1566	1552	1563	358,949	+8.34(+0.54%)
Jan 23, 2017	1541	1556	1535	1555	429,120	+9.98(+0.65%)
Jan 20, 2017	1548	1548	1528	1545	596,473	+5.99(+0.39%)
Jan 19, 2017	1541	1549	1533	1539	279,168	-2.84(-0.18%)
Jan 18, 2017	1545	1547	1529	1542	246,014	+1.73(+0.11%)
Jan 17, 2017	1544	1547	1534	1540	330,472	-5.69(-0.37%)
Jan 13, 2017		1546	1546	1546	0	+7.23(+0.47%)
Jan 12, 2017	1532	1540	1516	1539	314,981	+2.48(+0.16%)
Jan 11, 2017	1532	1547	1527	1536	404,921	+0.86(+0.06%)
Jan 10, 2017	1535	1545	1530	1535	325,148	+5.61(+0.37%)
Jan 09, 2017	1518	1539	1518	1530	397,497	+9.07(+0.60%)
Jan 06, 2017	1502	1526	1501	1521	473,400	+16.87(+1.12%)
Jan 05, 2017	1490	1505	1490	1504	447,510	+16.41(+1.10%)
Jan 04, 2017	1485	1494	1481	1487	388,519	+9.72(+0.66%)
Jan 03, 2017	1477	1487	1459	1478	458,751	+11.51(+0.79%)
Dec 30, 2016		1466	1466	1466	0	-14.10(-0.95%)
Dec 29, 2016	1477	1487	1473	1480	200,861	-0.30(-0.02%)
Dec 28, 2016	1495	1496	1476	1480	248,715	-12.96(-0.87%)
Dec 27, 2016	1490	1503	1486	1493	193,927	+7.22(+0.49%)
Dec 23, 2016		1486	1486	1486	0	+4.86(+0.33%)
Dec 22, 2016	1501	1503	1475	1481	403,949	-24.42(-1.62%)
Dec 21, 2016	1498	1513	1495	1506	291,489	+3.51(+0.23%)
Dec 20, 2016	1488	1504	1484	1502	306,561	+13.42(+0.90%)
Dec 19, 2016	1484	1501	1478	1489	390,571	+4.55(+0.31%)
Dec 16, 2016	1508	1508	1473	1484	714,549	-16.92(-1.13%)
Dec 15, 2016	1520	1523	1501	1501	584,397	-27.25(-1.78%)
Dec 14, 2016	1543	1549	1526	1528	307,579	-11.66(-0.76%)
Dec 13, 2016	1545	1560	1538	1540	384,391	+3.33(+0.22%)
Dec 12, 2016	1561	1567	1529	1537	396,630	-21.20(-1.36%)
Dec 09, 2016	1556	1559	1550	1558	333,919	+9.31(+0.60%)
Dec 08, 2016	1535	1552	1523	1549	506,206	+21.63(+1.42%)
Dec 07, 2016	1505	1528	1502	1527	389,865	+22.22(+1.48%)
Dec 06, 2016	1507	1508	1494	1505	255,320	+5.06(+0.34%)
Dec 05, 2016	1476	1503	1475	1500	350,028	+26.76(+1.82%)
Dec 02, 2016	1481	1489	1467	1473	336,892	-6.66(-0.45%)

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.