Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.71	46.74	46.22	46.71	12,561,700	-0.21(-0.44%)
Feb 27, 2017	46.77	47.12	46.57	46.91	8,610,601	+0.03(+0.07%)
Feb 24, 2017	46.72	46.89	46.29	46.88	12,992,545	+0.07(+0.14%)
Feb 23, 2017	46.71	46.95	46.51	46.81	12,383,659	+0.03(+0.07%)
Feb 22, 2017	46.52	46.78	46.27	46.78	10,619,191	+0.29(+0.62%)
Feb 21, 2017	46.56	46.86	46.36	46.50	12,043,535	+0.24(+0.51%)
Feb 17, 2017		46.26	46.26	46.26	0	-0.34(-0.74%)
Feb 16, 2017	46.36	46.62	46.25	46.60	14,185,270	+0.32(+0.69%)
Feb 15, 2017	45.58	46.29	45.46	46.28	17,268,252	+0.83(+1.82%)
Feb 14, 2017	45.41	45.49	44.91	45.45	15,953,669	+0.45(+1.00%)
Feb 13, 2017	44.72	45.17	44.46	45.00	17,714,152	+0.76(+1.72%)
Feb 10, 2017	43.50	44.47	43.37	44.24	17,139,276	+0.92(+2.12%)
Feb 09, 2017	43.35	43.50	43.23	43.32	9,294,013	-0.01(-0.02%)
Feb 08, 2017	43.74	43.74	43.19	43.33	11,263,072	-0.31(-0.71%)
Feb 07, 2017	43.60	43.65	43.23	43.64	12,660,819	+0.32(+0.74%)
Feb 06, 2017	43.68	43.76	43.28	43.32	10,023,115	-0.08(-0.19%)
Feb 03, 2017	43.38	43.60	43.22	43.41	13,383,706	+0.26(+0.61%)
Feb 02, 2017	43.38	43.50	42.91	43.14	17,673,520	-0.40(-0.92%)
Feb 01, 2017	43.95	44.09	43.31	43.55	19,647,990	-0.23(-0.52%)
Jan 31, 2017	43.92	43.95	43.29	43.78	17,080,282	-0.15(-0.34%)
Jan 30, 2017	44.56	44.57	43.87	43.92	18,126,478	-0.52(-1.16%)
Jan 27, 2017	44.77	44.86	44.24	44.44	28,651,732	+0.16(+0.35%)
Jan 26, 2017	45.35	45.46	43.83	44.28	46,231,332	-2.34(-5.01%)
Jan 25, 2017	45.96	46.68	45.47	46.62	33,982,576	+1.56(+3.45%)
Jan 24, 2017	45.08	45.69	44.82	45.06	50,929,072	+0.10(+0.22%)
Jan 23, 2017	48.07	48.07	44.05	44.96	115,182,760	-6.55(-12.72%)
Jan 20, 2017	53.41	53.86	51.30	51.52	25,554,608	-1.28(-2.42%)
Jan 19, 2017	53.23	53.58	52.73	52.80	11,508,726	-0.57(-1.06%)
Jan 18, 2017	52.98	54.15	52.28	53.36	19,386,316	+0.77(+1.46%)
Jan 17, 2017	54.66	54.87	51.74	52.59	27,367,478	-2.20(-4.02%)
Jan 13, 2017		54.79	54.79	54.79	0	+0.62(+1.15%)
Jan 12, 2017	53.54	54.22	53.30	54.17	7,461,755	+0.02(+0.03%)
Jan 11, 2017	53.87	54.16	53.60	54.16	10,191,341	+0.39(+0.72%)
Jan 10, 2017	54.03	54.20	53.72	53.77	7,416,007	-0.02(-0.03%)
Jan 09, 2017	53.69	54.29	53.66	53.79	5,819,464	+0.10(+0.18%)
Jan 06, 2017	53.65	53.97	53.14	53.69	8,237,953	-0.02(-0.03%)
Jan 05, 2017	53.43	54.05	53.30	53.71	7,321,006	+0.07(+0.12%)
Jan 04, 2017	53.80	54.03	53.47	53.64	7,575,284	+0.06(+0.11%)
Jan 03, 2017	53.96	54.19	52.93	53.58	11,597,573	+0.16(+0.31%)
Dec 30, 2016		53.42	53.42	53.42	0	-0.69(-1.27%)
Dec 29, 2016	53.66	54.14	53.60	54.11	4,516,993	+0.24(+0.44%)
Dec 28, 2016	54.61	54.95	53.83	53.87	7,990,975	-1.23(-2.23%)
Dec 27, 2016	55.01	55.36	54.94	55.10	3,696,034	+0.32(+0.58%)
Dec 23, 2016		54.78	54.78	54.78	0	+0.08(+0.15%)
Dec 22, 2016	55.42	55.51	54.45	54.70	7,201,461	-0.33(-0.60%)
Dec 21, 2016	54.95	55.18	54.75	55.02	6,359,532	+0.20(+0.37%)
Dec 20, 2016	55.20	55.35	54.70	54.82	8,159,306	-0.09(-0.16%)
Dec 19, 2016	54.72	55.25	54.60	54.91	9,623,579	+0.46(+0.84%)
Dec 16, 2016	56.11	56.11	54.36	54.45	22,159,874	-1.29(-2.31%)
Dec 15, 2016	55.79	56.34	55.15	55.74	8,742,182	+0.38(+0.70%)
Dec 14, 2016	56.24	56.68	55.18	55.35	12,153,296	-1.46(-2.57%)
Dec 13, 2016	56.30	57.55	56.11	56.81	10,231,267	+0.71(+1.27%)
Dec 12, 2016	56.02	56.24	55.65	56.10	6,853,916	-0.04(-0.07%)
Dec 09, 2016	56.21	56.44	55.55	56.14	6,776,255	-0.02(-0.04%)
Dec 08, 2016	56.06	56.68	56.02	56.16	6,769,657	+0.17(+0.31%)
Dec 07, 2016	55.18	55.99	54.86	55.99	8,791,242	+0.73(+1.32%)
Dec 06, 2016	54.61	55.29	54.48	55.26	8,163,670	+0.89(+1.64%)
Dec 05, 2016	54.39	54.84	53.82	54.37	10,501,430	+0.43(+0.79%)
Dec 02, 2016	52.39	54.34	52.39	53.94	11,823,532	+1.38(+2.62%)

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.