Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	43.60	44.07	43.40	43.86	1,277,872	+0.49(+1.12%)
Feb 27, 2017	43.13	43.55	42.95	43.37	540,368	+0.10(+0.22%)
Feb 24, 2017	42.81	43.27	42.36	43.27	669,422	+0.38(+0.88%)
Feb 23, 2017	43.20	43.53	42.85	42.90	463,984	-0.15(-0.35%)
Feb 22, 2017	43.01	43.19	42.78	43.05	1,057,850	+0.02(+0.04%)
Feb 21, 2017	43.01	43.27	42.89	43.03	636,127	-0.07(-0.17%)
Feb 17, 2017		43.11	43.11	43.11	0	+0.21(+0.48%)
Feb 16, 2017	42.91	42.95	42.46	42.90	427,013	+0.01(+0.03%)
Feb 15, 2017	42.81	42.95	42.43	42.89	590,087	+0.13(+0.30%)
Feb 14, 2017	42.55	42.89	42.27	42.76	574,027	+0.19(+0.45%)
Feb 13, 2017	42.72	42.89	42.54	42.57	630,410	+0.01(+0.02%)
Feb 10, 2017	42.61	42.75	42.14	42.56	378,040	+0.29(+0.70%)
Feb 09, 2017	42.31	42.48	42.03	42.27	648,545	-0.03(-0.08%)
Feb 08, 2017	41.88	42.35	41.44	42.30	939,945	+0.39(+0.93%)
Feb 07, 2017	41.45	42.01	41.29	41.91	1,090,970	+0.60(+1.46%)
Feb 06, 2017	41.87	41.87	41.23	41.30	1,106,238	-0.49(-1.18%)
Feb 03, 2017	42.62	42.88	41.74	41.80	833,760	-0.54(-1.28%)
Feb 02, 2017	41.86	42.75	41.65	42.34	1,320,888	+0.89(+2.15%)
Feb 01, 2017	42.42	42.84	40.96	41.45	2,451,626	+1.30(+3.25%)
Jan 31, 2017	40.01	40.56	39.08	40.14	1,219,641	-0.02(-0.04%)
Jan 30, 2017	39.84	40.18	39.53	40.16	762,867	+0.09(+0.22%)
Jan 27, 2017	40.31	40.31	39.71	40.07	538,472	-0.24(-0.59%)
Jan 26, 2017	40.11	40.41	39.84	40.31	575,776	+0.17(+0.44%)
Jan 25, 2017	39.98	40.14	39.63	40.13	446,080	+0.14(+0.34%)
Jan 24, 2017	38.78	40.07	38.73	40.00	676,810	+1.30(+3.35%)
Jan 23, 2017	38.52	38.79	38.42	38.70	1,036,539	+0.08(+0.21%)
Jan 20, 2017	38.73	39.25	38.33	38.62	448,234	+0.19(+0.50%)
Jan 19, 2017	38.97	39.38	38.39	38.43	527,841	-0.52(-1.35%)
Jan 18, 2017	38.74	39.61	38.43	38.96	685,277	+0.32(+0.82%)
Jan 17, 2017	38.34	39.19	38.23	38.64	733,960	+0.25(+0.64%)
Jan 13, 2017		38.39	38.39	38.39	0	-0.01(-0.02%)
Jan 12, 2017	38.23	38.62	38.06	38.40	481,883	+0.16(+0.42%)
Jan 11, 2017	37.83	38.32	37.75	38.24	549,691	+0.41(+1.09%)
Jan 10, 2017	37.76	37.95	37.52	37.83	707,901	+0.09(+0.23%)
Jan 09, 2017	37.68	37.76	37.36	37.74	513,527	-0.21(-0.54%)
Jan 06, 2017	37.85	38.27	37.69	37.95	534,427	+0.09(+0.23%)
Jan 05, 2017	37.57	37.98	37.36	37.86	1,423,901	+0.33(+0.89%)
Jan 04, 2017	36.56	37.62	36.55	37.53	707,672	+0.93(+2.54%)
Jan 03, 2017	36.67	37.83	36.54	36.60	1,352,907	+1.11(+3.14%)
Dec 30, 2016		35.48	35.48	35.48	0	-0.05(-0.13%)
Dec 29, 2016	35.28	35.64	35.27	35.53	196,267	+0.29(+0.81%)
Dec 28, 2016	35.66	35.92	35.20	35.24	215,224	-0.50(-1.40%)
Dec 27, 2016	35.79	35.88	35.44	35.74	211,992	+0.02(+0.07%)
Dec 23, 2016		35.72	35.72	35.72	0	+0.16(+0.45%)
Dec 22, 2016	35.33	36.18	35.17	35.56	657,163	+0.18(+0.49%)
Dec 21, 2016	35.10	35.72	34.89	35.39	760,022	+0.10(+0.27%)
Dec 20, 2016	34.60	35.43	34.42	35.29	640,854	+0.91(+2.64%)
Dec 19, 2016	34.36	34.42	34.11	34.38	723,319	+0.15(+0.44%)
Dec 16, 2016	34.38	34.77	34.20	34.23	1,388,260	-0.22(-0.65%)
Dec 15, 2016	35.35	35.35	33.90	34.46	948,675	-1.07(-3.02%)
Dec 14, 2016	35.56	36.51	35.45	35.53	1,108,318	+0.02(+0.04%)
Dec 13, 2016	35.29	35.61	35.15	35.51	888,493	+0.40(+1.13%)
Dec 12, 2016	35.31	35.58	35.04	35.12	714,625	-0.12(-0.34%)
Dec 09, 2016	35.18	35.47	35.10	35.24	822,419	-0.08(-0.23%)
Dec 08, 2016	35.26	35.47	35.09	35.31	486,203	+0.06(+0.18%)
Dec 07, 2016	35.87	36.08	34.63	35.25	1,199,310	-0.65(-1.82%)
Dec 06, 2016	35.68	36.40	35.68	35.90	1,454,824	+0.30(+0.85%)
Dec 05, 2016	35.20	35.68	35.13	35.60	789,373	+0.64(+1.82%)
Dec 02, 2016	34.99	35.37	34.69	34.96	1,232,619	+0.00(+0.00%)

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.