Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	50.01	51.60	49.97	50.51	12,206,610	+0.53(+1.06%)
Feb 27, 2017	49.55	50.14	49.31	49.98	4,209,906	+0.39(+0.78%)
Feb 24, 2017	49.47	49.73	48.93	49.60	4,938,058	-0.23(-0.46%)
Feb 23, 2017	49.49	50.09	49.46	49.83	5,661,153	+0.76(+1.55%)
Feb 22, 2017	49.16	49.47	48.87	49.07	5,704,367	-0.19(-0.39%)
Feb 21, 2017	49.05	49.40	48.71	49.26	6,053,019	+0.58(+1.19%)
Feb 17, 2017		48.68	48.68	48.68	0	-0.83(-1.67%)
Feb 16, 2017	50.23	50.26	49.35	49.51	7,083,555	-0.86(-1.71%)
Feb 15, 2017	50.30	50.52	49.95	50.37	3,460,991	+0.10(+0.21%)
Feb 14, 2017	49.98	50.32	49.74	50.26	3,356,844	+0.43(+0.87%)
Feb 13, 2017	49.62	50.12	49.54	49.83	4,530,242	+0.20(+0.40%)
Feb 10, 2017	49.93	50.02	49.47	49.63	3,607,665	-0.11(-0.22%)
Feb 09, 2017	49.49	49.94	49.43	49.74	3,814,291	+0.40(+0.81%)
Feb 08, 2017	48.01	49.39	47.82	49.35	6,019,071	+1.21(+2.51%)
Feb 07, 2017	47.93	48.74	47.71	48.14	6,754,018	+0.24(+0.51%)
Feb 06, 2017	48.19	48.64	47.75	47.90	5,842,038	-0.29(-0.61%)
Feb 03, 2017	48.17	48.33	47.69	48.19	6,003,523	+0.07(+0.14%)
Feb 02, 2017	47.83	48.61	47.54	48.12	8,418,660	+0.04(+0.08%)
Feb 01, 2017	48.94	49.10	47.68	48.09	7,074,835	-0.29(-0.59%)
Jan 31, 2017	49.88	49.89	47.41	48.38	15,845,393	-1.82(-3.62%)
Jan 30, 2017	49.56	50.24	49.00	50.19	11,434,600	+0.68(+1.37%)
Jan 27, 2017	49.74	50.42	49.07	49.52	6,291,437	-0.04(-0.09%)
Jan 26, 2017	50.30	50.38	49.43	49.56	5,444,521	-0.71(-1.40%)
Jan 25, 2017	50.19	50.32	49.51	50.27	6,260,932	+0.35(+0.69%)
Jan 24, 2017	48.88	50.04	48.68	49.92	5,293,049	+1.18(+2.43%)
Jan 23, 2017	48.93	48.93	48.31	48.74	5,504,887	+0.01(+0.02%)
Jan 20, 2017	48.81	49.02	48.32	48.73	3,957,387	+0.12(+0.26%)
Jan 19, 2017	49.05	49.12	48.21	48.60	4,950,666	-0.50(-1.02%)
Jan 18, 2017	48.70	49.56	48.67	49.10	5,780,203	+0.41(+0.85%)
Jan 17, 2017	49.24	50.16	48.39	48.69	6,718,279	-0.15(-0.30%)
Jan 13, 2017		48.84	48.84	48.84	0	-0.10(-0.20%)
Jan 12, 2017	48.73	49.24	48.09	48.93	6,157,157	-0.41(-0.83%)
Jan 11, 2017	49.13	49.46	48.75	49.35	4,609,436	+0.40(+0.83%)
Jan 10, 2017	48.79	49.77	48.57	48.94	7,386,036	+0.12(+0.24%)
Jan 09, 2017	48.71	48.99	48.15	48.82	6,977,142	-0.21(-0.44%)
Jan 06, 2017	49.80	49.93	49.02	49.04	5,127,192	-0.75(-1.51%)
Jan 05, 2017	50.31	50.31	48.95	49.79	8,768,839	-0.15(-0.31%)
Jan 04, 2017	51.16	51.43	49.57	49.94	10,101,564	-1.86(-3.59%)
Jan 03, 2017	51.16	52.52	50.64	51.80	6,015,295	+1.54(+3.07%)
Dec 30, 2016		50.26	50.26	50.26	0	-0.23(-0.45%)
Dec 29, 2016	50.52	51.24	50.21	50.49	2,600,528	-0.03(-0.06%)
Dec 28, 2016	50.86	51.00	50.37	50.52	3,359,113	-0.57(-1.12%)
Dec 27, 2016	50.93	51.38	50.86	51.09	2,927,933	+0.36(+0.71%)
Dec 23, 2016		50.73	50.73	50.73	0	+0.18(+0.35%)
Dec 22, 2016	50.24	50.94	50.21	50.55	4,366,799	+0.58(+1.16%)
Dec 21, 2016	49.66	50.25	49.00	49.97	4,358,665	+0.26(+0.53%)
Dec 20, 2016	49.43	50.21	49.43	49.71	3,757,456	+0.09(+0.18%)
Dec 19, 2016	50.02	50.07	49.22	49.62	4,910,290	-0.40(-0.81%)
Dec 16, 2016	50.00	50.36	49.67	50.02	10,888,471	+0.26(+0.53%)
Dec 15, 2016	48.92	50.05	48.65	49.76	6,940,833	+0.85(+1.73%)
Dec 14, 2016	49.48	49.89	48.81	48.91	6,163,804	-0.52(-1.06%)
Dec 13, 2016	48.82	50.05	48.82	49.43	5,850,072	+0.28(+0.57%)
Dec 12, 2016	50.78	50.88	48.79	49.15	9,202,694	-0.87(-1.74%)
Dec 09, 2016	49.96	50.08	49.45	50.02	6,966,150	-0.27(-0.54%)
Dec 08, 2016	49.95	50.96	49.91	50.30	7,552,723	+0.61(+1.23%)
Dec 07, 2016	47.72	49.74	47.50	49.68	8,696,776	+2.07(+4.36%)
Dec 06, 2016	47.25	47.74	46.96	47.61	6,999,862	+0.15(+0.31%)
Dec 05, 2016	45.51	47.51	45.36	47.46	11,250,845	+2.25(+4.98%)
Dec 02, 2016	44.62	45.39	44.44	45.21	7,198,811	+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.