Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	49.61	49.97	49.41	49.77	1,760,181	+0.05(+0.10%)
Feb 27, 2017	49.91	50.00	48.97	49.72	1,737,967	-0.19(-0.39%)
Feb 24, 2017	48.95	49.99	48.95	49.91	1,623,587	+0.70(+1.42%)
Feb 23, 2017	48.83	49.35	48.69	49.21	2,128,764	+0.49(+1.00%)
Feb 22, 2017	48.84	49.25	48.61	48.73	1,229,913	-0.12(-0.25%)
Feb 21, 2017	48.83	49.32	48.78	48.85	1,579,353	-0.11(-0.23%)
Feb 17, 2017		48.96	48.96	48.96	0	+1.35(+2.83%)
Feb 16, 2017	47.96	47.99	47.34	47.61	1,689,832	-0.20(-0.42%)
Feb 15, 2017	47.71	48.00	47.60	47.81	2,262,177	-0.08(-0.18%)
Feb 14, 2017	47.48	48.08	47.48	47.90	1,199,824	+0.10(+0.21%)
Feb 13, 2017	47.76	47.95	47.60	47.80	1,021,716	+0.06(+0.13%)
Feb 10, 2017	47.90	48.05	47.50	47.74	1,051,890	+0.12(+0.26%)
Feb 09, 2017	47.33	47.75	47.17	47.61	1,048,697	+0.39(+0.82%)
Feb 08, 2017	46.93	47.31	46.74	47.22	779,173	+0.21(+0.44%)
Feb 07, 2017	47.00	47.24	46.69	47.02	1,812,754	+0.15(+0.33%)
Feb 06, 2017	47.01	47.27	46.61	46.86	1,142,598	-0.15(-0.31%)
Feb 03, 2017	46.93	47.03	46.56	47.01	1,169,762	+0.27(+0.58%)
Feb 02, 2017	46.27	46.76	46.15	46.74	2,692,046	+0.32(+0.70%)
Feb 01, 2017	45.99	46.44	45.78	46.41	1,900,797	+0.27(+0.60%)
Jan 31, 2017	45.38	46.17	45.21	46.14	1,358,113	+0.71(+1.57%)
Jan 30, 2017	45.86	45.91	45.21	45.43	1,111,832	-0.42(-0.92%)
Jan 27, 2017	45.24	45.88	45.17	45.85	1,197,539	+0.58(+1.28%)
Jan 26, 2017	45.11	45.53	45.08	45.27	2,051,776	+0.16(+0.34%)
Jan 25, 2017	45.22	45.22	44.84	45.11	2,089,496	+0.09(+0.20%)
Jan 24, 2017	45.09	45.27	44.91	45.02	1,165,949	-0.13(-0.29%)
Jan 23, 2017	45.24	45.41	44.95	45.15	1,767,688	-0.21(-0.47%)
Jan 20, 2017	45.52	45.82	44.98	45.37	1,312,971	-0.09(-0.21%)
Jan 19, 2017	45.70	46.17	45.26	45.46	1,065,926	-0.27(-0.60%)
Jan 18, 2017	45.73	46.02	45.48	45.74	1,752,719	+0.23(+0.51%)
Jan 17, 2017	44.55	45.69	44.41	45.50	2,367,435	+0.63(+1.41%)
Jan 13, 2017		44.87	44.87	44.87	0	+0.53(+1.21%)
Jan 12, 2017	44.28	44.60	43.92	44.33	1,923,619	-0.09(-0.20%)
Jan 11, 2017	45.25	45.46	43.98	44.42	2,675,595	-1.01(-2.22%)
Jan 10, 2017	44.27	45.71	44.27	45.43	2,903,023	+0.93(+2.09%)
Jan 09, 2017	44.39	44.67	44.12	44.50	2,110,837	+0.22(+0.49%)
Jan 06, 2017	44.07	44.53	43.81	44.29	1,376,671	+0.21(+0.48%)
Jan 05, 2017	44.48	44.48	43.85	44.08	2,025,691	-0.44(-0.99%)
Jan 04, 2017	43.73	44.63	43.61	44.52	1,512,174	+0.75(+1.71%)
Jan 03, 2017	43.90	44.03	43.50	43.77	2,449,880	+0.05(+0.13%)
Dec 30, 2016		43.72	43.72	43.72	0	-0.14(-0.32%)
Dec 29, 2016	43.81	44.32	43.64	43.86	1,269,533	+0.04(+0.09%)
Dec 28, 2016	44.31	44.38	43.68	43.82	1,227,286	-0.52(-1.18%)
Dec 27, 2016	43.97	44.51	43.82	44.34	1,504,732	+0.50(+1.15%)
Dec 23, 2016		43.84	43.84	43.84	0	+0.58(+1.35%)
Dec 22, 2016	43.63	43.84	43.19	43.26	3,060,502	-0.38(-0.87%)
Dec 21, 2016	43.70	43.91	43.26	43.64	1,188,537	-0.19(-0.44%)
Dec 20, 2016	43.77	43.92	43.54	43.83	1,799,967	+0.08(+0.18%)
Dec 19, 2016	43.78	44.04	43.58	43.75	1,501,443	-0.04(-0.08%)
Dec 16, 2016	44.15	44.28	43.64	43.79	2,666,344	-0.21(-0.48%)
Dec 15, 2016	43.75	44.22	43.23	44.00	1,910,386	+0.22(+0.50%)
Dec 14, 2016	43.97	44.61	43.60	43.78	2,705,950	-0.03(-0.07%)
Dec 13, 2016	43.68	44.11	43.45	43.81	2,788,795	+0.28(+0.64%)
Dec 12, 2016	42.75	43.59	42.33	43.53	2,922,210	+0.89(+2.10%)
Dec 09, 2016	41.99	43.73	41.99	42.64	4,801,994	+0.70(+1.68%)
Dec 08, 2016	42.05	42.48	41.48	41.94	4,335,470	-0.15(-0.35%)
Dec 07, 2016	41.30	42.40	41.05	42.08	3,236,568	+0.67(+1.62%)
Dec 06, 2016	40.89	41.42	40.72	41.41	3,440,191	+0.44(+1.07%)
Dec 05, 2016	40.37	41.24	40.37	40.98	3,238,477	+0.46(+1.13%)
Dec 02, 2016	39.97	40.71	39.79	40.52	2,656,740	+0.65(+1.64%)

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.