Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	44.80	45.68	44.76	45.25	7,208,051	+0.43(+0.95%)
Feb 27, 2017	44.88	45.12	44.78	44.83	2,751,653	-0.04(-0.10%)
Feb 24, 2017	44.68	44.95	44.64	44.87	2,779,411	+0.09(+0.20%)
Feb 23, 2017	44.66	45.11	44.49	44.78	2,057,648	+0.29(+0.66%)
Feb 22, 2017	44.27	44.63	44.26	44.49	1,896,077	+0.09(+0.20%)
Feb 21, 2017	44.21	44.61	44.07	44.40	3,469,794	+0.20(+0.46%)
Feb 17, 2017		44.19	44.19	44.19	0	+0.28(+0.63%)
Feb 16, 2017	43.90	44.03	43.55	43.92	1,845,468	-0.02(-0.04%)
Feb 15, 2017	43.18	44.06	43.17	43.94	2,919,453	+0.43(+0.98%)
Feb 14, 2017	43.54	43.82	43.34	43.51	3,080,833	-0.24(-0.55%)
Feb 13, 2017	43.58	43.94	43.43	43.75	1,897,203	+0.20(+0.47%)
Feb 10, 2017	43.48	43.67	43.34	43.55	1,573,383	+0.06(+0.14%)
Feb 09, 2017	43.06	43.57	43.01	43.48	2,587,550	+0.52(+1.20%)
Feb 08, 2017	43.10	43.23	42.79	42.97	2,119,390	-0.21(-0.49%)
Feb 07, 2017	43.08	43.26	42.96	43.18	2,086,665	+0.21(+0.50%)
Feb 06, 2017	43.10	43.21	42.76	42.97	2,130,543	-0.25(-0.58%)
Feb 03, 2017	42.99	43.44	42.96	43.22	2,843,908	+0.44(+1.04%)
Feb 02, 2017	42.59	43.52	42.59	42.77	4,420,916	+0.03(+0.06%)
Feb 01, 2017	43.26	43.80	41.63	42.75	6,785,889	+0.17(+0.40%)
Jan 31, 2017	41.64	42.73	41.48	42.58	7,124,807	+0.90(+2.15%)
Jan 30, 2017	41.76	41.78	41.32	41.68	2,758,160	-0.16(-0.38%)
Jan 27, 2017	40.99	41.91	40.92	41.84	2,644,018	+0.92(+2.24%)
Jan 26, 2017	40.84	41.16	40.46	40.92	2,605,408	-0.08(-0.20%)
Jan 25, 2017	40.75	41.20	40.73	41.00	2,996,130	+0.26(+0.63%)
Jan 24, 2017	40.85	40.88	40.41	40.75	2,150,913	-0.15(-0.37%)
Jan 23, 2017	40.93	41.23	40.57	40.90	3,038,594	-0.19(-0.45%)
Jan 20, 2017	41.50	42.12	41.06	41.08	3,984,757	-0.30(-0.73%)
Jan 19, 2017	41.48	41.65	41.12	41.39	2,170,057	-0.18(-0.43%)
Jan 18, 2017	41.34	41.74	41.23	41.56	2,675,022	+0.22(+0.54%)
Jan 17, 2017	41.05	41.40	40.69	41.34	2,892,795	+0.06(+0.15%)
Jan 13, 2017		41.28	41.28	41.28	0	-0.05(-0.13%)
Jan 12, 2017	41.60	41.71	40.89	41.33	2,825,792	-0.43(-1.02%)
Jan 11, 2017	41.43	41.78	41.33	41.76	4,106,968	+0.43(+1.03%)
Jan 10, 2017	41.07	41.55	40.93	41.33	3,365,278	+0.30(+0.74%)
Jan 09, 2017	40.64	41.07	40.43	41.03	4,800,137	+0.58(+1.43%)
Jan 06, 2017	40.04	40.53	39.88	40.45	3,298,026	+0.42(+1.04%)
Jan 05, 2017	39.77	40.20	39.60	40.04	2,638,752	+0.27(+0.67%)
Jan 04, 2017	39.58	39.88	39.51	39.77	2,432,224	+0.28(+0.70%)
Jan 03, 2017	39.44	39.76	39.16	39.49	3,305,884	+0.09(+0.23%)
Dec 30, 2016		39.40	39.40	39.40	0	+0.07(+0.18%)
Dec 29, 2016	39.23	39.58	39.18	39.33	1,765,412	+0.06(+0.16%)
Dec 28, 2016	39.48	39.49	39.06	39.27	1,986,139	-0.17(-0.43%)
Dec 27, 2016	39.32	39.56	39.30	39.44	1,812,314	+0.14(+0.36%)
Dec 23, 2016		39.30	39.30	39.30	0	+0.05(+0.14%)
Dec 22, 2016	39.24	39.44	39.12	39.24	1,945,379	+0.06(+0.16%)
Dec 21, 2016	39.16	39.39	38.93	39.18	2,366,939	-0.01(-0.02%)
Dec 20, 2016	39.72	39.78	39.10	39.19	3,694,964	-0.48(-1.21%)
Dec 19, 2016	39.86	40.08	39.64	39.67	2,452,606	-0.07(-0.18%)
Dec 16, 2016	40.14	40.18	39.61	39.74	7,866,551	-0.33(-0.82%)
Dec 15, 2016	39.96	40.27	39.77	40.07	4,096,925	+0.04(+0.11%)
Dec 14, 2016	40.09	40.34	39.91	40.03	3,612,586	+0.02(+0.04%)
Dec 13, 2016	40.09	40.36	39.79	40.01	2,846,621	+0.03(+0.07%)
Dec 12, 2016	39.72	40.27	39.72	39.98	2,832,205	+0.13(+0.33%)
Dec 09, 2016	39.29	39.88	39.18	39.85	2,805,921	+0.68(+1.72%)
Dec 08, 2016	39.04	39.28	38.88	39.17	3,118,595	-0.04(-0.09%)
Dec 07, 2016	38.77	39.34	38.33	39.21	6,606,763	+0.12(+0.30%)
Dec 06, 2016	39.17	39.50	38.63	39.09	5,930,010	+0.09(+0.23%)
Dec 05, 2016	39.23	39.39	38.66	39.00	8,020,964	-0.11(-0.27%)
Dec 02, 2016	38.91	39.28	38.83	39.11	6,677,245	+0.34(+0.87%)

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.