Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	40.52	41.30	38.86	39.49	3,672,168	-1.48(-3.61%)
Feb 27, 2017	40.16	41.02	39.87	40.97	2,853,264	+1.08(+2.71%)
Feb 24, 2017	40.01	40.97	39.76	39.89	2,087,207	-0.47(-1.16%)
Feb 23, 2017	41.55	41.82	39.60	40.36	3,512,180	-0.55(-1.34%)
Feb 22, 2017	42.07	42.55	40.74	40.91	2,160,042	-1.70(-3.99%)
Feb 21, 2017	42.91	43.25	42.52	42.61	1,664,918	+0.33(+0.78%)
Feb 17, 2017		42.28	42.28	42.28	0	-0.54(-1.26%)
Feb 16, 2017	43.76	44.11	42.69	42.82	1,554,182	-0.88(-2.01%)
Feb 15, 2017	42.77	43.83	42.72	43.70	1,784,873	+0.60(+1.39%)
Feb 14, 2017	41.99	43.16	41.15	43.10	1,686,094	+1.46(+3.51%)
Feb 13, 2017	41.51	41.92	40.91	41.64	1,533,244	-0.08(-0.19%)
Feb 10, 2017	41.95	42.30	41.49	41.72	1,532,321	+0.43(+1.04%)
Feb 09, 2017	41.15	41.68	40.89	41.29	1,411,813	+0.67(+1.65%)
Feb 08, 2017	40.33	41.04	39.00	40.62	2,094,110	-0.16(-0.39%)
Feb 07, 2017	41.90	41.90	40.40	40.78	1,968,810	-1.27(-3.02%)
Feb 06, 2017	42.52	42.52	41.54	42.05	1,370,908	-0.39(-0.92%)
Feb 03, 2017	42.34	42.69	42.02	42.44	1,270,385	+0.21(+0.50%)
Feb 02, 2017	42.77	42.77	41.64	42.23	1,500,168	-0.41(-0.96%)
Feb 01, 2017	42.99	43.06	41.94	42.64	1,185,648	+0.08(+0.19%)
Jan 31, 2017	42.18	42.65	41.43	42.56	1,110,126	+0.57(+1.36%)
Jan 30, 2017	42.76	42.92	41.41	41.99	1,531,020	-1.22(-2.82%)
Jan 27, 2017	42.88	43.37	42.85	43.21	1,121,843	-0.05(-0.12%)
Jan 26, 2017	42.98	43.36	42.64	43.26	2,636,060	+0.60(+1.41%)
Jan 25, 2017	42.40	43.32	42.40	42.66	1,038,203	+0.06(+0.14%)
Jan 24, 2017	42.63	42.75	42.04	42.60	1,581,864	+0.35(+0.83%)
Jan 23, 2017	42.34	42.91	41.98	42.25	1,656,054	-0.47(-1.10%)
Jan 20, 2017	42.91	43.43	42.50	42.72	872,903	+0.31(+0.73%)
Jan 19, 2017	42.16	42.80	41.74	42.41	1,526,767	+0.19(+0.45%)
Jan 18, 2017	42.40	42.91	42.02	42.22	1,348,206	-0.64(-1.49%)
Jan 17, 2017	42.68	43.53	42.58	42.86	1,420,085	+0.45(+1.06%)
Jan 13, 2017		42.41	42.41	42.41	0	-0.97(-2.24%)
Jan 12, 2017	43.91	44.07	43.02	43.38	1,714,343	-0.02(-0.05%)
Jan 11, 2017	44.00	44.12	42.47	43.40	2,764,464	-0.40(-0.91%)
Jan 10, 2017	44.34	44.49	43.45	43.80	2,154,027	-0.30(-0.68%)
Jan 09, 2017	45.45	45.45	44.09	44.10	1,054,070	-1.84(-4.01%)
Jan 06, 2017	46.29	46.39	45.33	45.94	2,487,784	-0.17(-0.37%)
Jan 05, 2017	46.22	46.92	45.64	46.11	1,510,225	+0.12(+0.26%)
Jan 04, 2017	45.48	46.03	44.68	45.99	2,008,911	+0.59(+1.30%)
Jan 03, 2017	45.38	46.34	44.38	45.40	1,723,795	+0.78(+1.75%)
Dec 30, 2016		44.62	44.62	44.62	0	-0.10(-0.22%)
Dec 29, 2016	44.97	45.16	44.41	44.72	1,399,759	-0.44(-0.97%)
Dec 28, 2016	45.82	45.94	44.58	45.16	1,003,807	-0.51(-1.12%)
Dec 27, 2016	45.50	45.73	45.17	45.67	1,133,983	+0.41(+0.91%)
Dec 23, 2016		45.26	45.26	45.26	0	-0.06(-0.13%)
Dec 22, 2016	44.90	45.34	44.66	45.32	1,127,010	+0.47(+1.05%)
Dec 21, 2016	45.26	45.75	44.80	44.85	1,648,678	-0.35(-0.77%)
Dec 20, 2016	45.24	46.12	44.74	45.20	2,196,552	+0.32(+0.71%)
Dec 19, 2016	44.71	44.99	44.12	44.88	1,547,635	+0.63(+1.42%)
Dec 16, 2016	44.04	44.33	42.91	44.25	2,968,435	+0.48(+1.10%)
Dec 15, 2016	42.51	43.96	42.15	43.77	2,164,411	+0.62(+1.44%)
Dec 14, 2016	43.17	44.05	42.62	43.15	2,275,963	-0.61(-1.39%)
Dec 13, 2016	43.89	44.52	42.84	43.76	1,515,947	+0.38(+0.88%)
Dec 12, 2016	45.16	45.57	43.23	43.38	1,440,655	-0.08(-0.18%)
Dec 09, 2016	43.56	43.90	42.81	43.46	1,717,125	+0.03(+0.07%)
Dec 08, 2016	43.05	44.01	42.30	43.43	2,787,082	+1.12(+2.65%)
Dec 07, 2016	43.30	43.64	42.10	42.31	1,757,387	-1.26(-2.89%)
Dec 06, 2016	43.10	43.84	42.85	43.57	1,403,516	-0.15(-0.34%)
Dec 05, 2016	45.76	46.14	43.52	43.72	2,305,513	-0.64(-1.44%)
Dec 02, 2016	43.87	44.80	43.50	44.36	1,681,230	+0.25(+0.57%)

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.