Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	43.47	43.48	42.75	43.02	445,073	-0.59(-1.36%)
Feb 27, 2017	43.38	43.68	43.12	43.61	384,189	+0.20(+0.46%)
Feb 24, 2017	43.30	43.43	43.09	43.41	272,789	-0.39(-0.89%)
Feb 23, 2017	43.61	43.82	42.89	43.80	417,134	+0.16(+0.37%)
Feb 22, 2017	43.49	43.86	43.24	43.64	253,819	-0.02(-0.04%)
Feb 21, 2017	43.47	43.71	43.12	43.66	287,782	+0.47(+1.08%)
Feb 17, 2017		43.19	43.19	43.19	0	-0.04(-0.09%)
Feb 16, 2017	43.27	43.30	42.77	43.23	293,857	-0.04(-0.09%)
Feb 15, 2017	43.40	43.40	42.66	43.26	359,832	+0.13(+0.31%)
Feb 14, 2017	42.68	43.29	42.24	43.13	547,342	+0.48(+1.12%)
Feb 13, 2017	42.52	42.92	42.41	42.65	423,849	+0.40(+0.95%)
Feb 10, 2017	42.35	42.38	41.99	42.25	314,447	+0.16(+0.39%)
Feb 09, 2017	41.67	42.37	41.58	42.09	262,740	+0.51(+1.22%)
Feb 08, 2017	41.93	41.93	41.18	41.58	436,248	-0.47(-1.11%)
Feb 07, 2017	42.71	42.71	41.67	42.05	440,465	-0.43(-1.01%)
Feb 06, 2017	42.63	43.06	42.32	42.48	378,803	-0.58(-1.35%)
Feb 03, 2017	42.80	43.30	42.65	43.06	463,033	+0.86(+2.04%)
Feb 02, 2017	42.33	42.45	41.91	42.20	412,201	-0.47(-1.10%)
Feb 01, 2017	42.97	43.43	42.66	42.67	495,872	+0.12(+0.29%)
Jan 31, 2017	42.61	42.85	42.30	42.55	382,199	-0.11(-0.27%)
Jan 30, 2017	43.43	43.68	42.30	42.66	596,671	-1.58(-3.56%)
Jan 27, 2017	44.82	44.82	43.04	44.24	611,906	-0.49(-1.09%)
Jan 26, 2017	44.81	44.83	44.21	44.73	337,358	+0.14(+0.32%)
Jan 25, 2017	44.41	44.87	44.26	44.58	334,988	+0.74(+1.68%)
Jan 24, 2017	43.17	43.96	42.75	43.85	334,908	+0.90(+2.09%)
Jan 23, 2017	42.71	43.02	42.50	42.95	269,619	+0.09(+0.20%)
Jan 20, 2017	42.45	43.10	42.40	42.86	328,120	+0.50(+1.17%)
Jan 19, 2017	42.93	43.10	42.17	42.37	247,460	-0.36(-0.85%)
Jan 18, 2017	42.78	42.81	41.97	42.73	515,743	+0.30(+0.70%)
Jan 17, 2017	43.58	43.58	42.39	42.43	390,492	-1.52(-3.46%)
Jan 13, 2017		43.95	43.95	43.95	0	+0.10(+0.22%)
Jan 12, 2017	44.73	44.73	43.46	43.86	392,599	-1.06(-2.36%)
Jan 11, 2017	44.95	45.17	44.44	44.92	281,557	-0.01(-0.02%)
Jan 10, 2017	44.37	45.18	44.25	44.93	417,186	+0.62(+1.40%)
Jan 09, 2017	44.83	44.93	44.18	44.31	348,299	-0.86(-1.90%)
Jan 06, 2017	45.06	45.62	44.78	45.17	517,247	+0.32(+0.72%)
Jan 05, 2017	45.67	45.82	44.59	44.84	302,862	-0.90(-1.96%)
Jan 04, 2017	45.50	45.86	45.19	45.74	332,662	+0.46(+1.01%)
Jan 03, 2017	45.87	46.31	44.86	45.28	363,734	+0.15(+0.34%)
Dec 30, 2016		45.13	45.13	45.13	0	-0.13(-0.30%)
Dec 29, 2016	45.64	45.85	44.98	45.26	224,852	-0.28(-0.61%)
Dec 28, 2016	45.65	45.85	45.42	45.54	315,425	-0.01(-0.02%)
Dec 27, 2016	45.34	45.61	44.55	45.55	271,255	+0.22(+0.48%)
Dec 23, 2016		45.33	45.33	45.33	0	-0.16(-0.36%)
Dec 22, 2016	45.61	45.83	45.32	45.49	386,075	-0.12(-0.27%)
Dec 21, 2016	45.72	45.73	45.19	45.62	277,366	+0.08(+0.17%)
Dec 20, 2016	44.87	45.54	44.14	45.54	390,681	+1.13(+2.54%)
Dec 19, 2016	43.99	44.46	43.48	44.41	342,331	+0.42(+0.96%)
Dec 16, 2016	45.24	45.92	43.93	43.99	2,171,650	-0.97(-2.15%)
Dec 15, 2016	44.33	45.15	43.86	44.96	681,222	+0.89(+2.02%)
Dec 14, 2016	44.08	44.94	43.68	44.07	827,459	-0.43(-0.97%)
Dec 13, 2016	44.21	44.52	43.92	44.50	751,997	+0.54(+1.22%)
Dec 12, 2016	44.72	45.45	43.71	43.96	921,643	-0.74(-1.66%)
Dec 09, 2016	43.96	44.75	43.58	44.70	839,550	+0.80(+1.82%)
Dec 08, 2016	42.73	43.92	42.73	43.90	817,361	+1.39(+3.27%)
Dec 07, 2016	42.33	42.56	41.80	42.52	580,711	+0.30(+0.70%)
Dec 06, 2016	42.34	42.51	41.89	42.22	705,491	+0.07(+0.16%)
Dec 05, 2016	41.89	42.47	41.86	42.15	459,200	+0.73(+1.77%)
Dec 02, 2016	41.94	41.94	41.27	41.42	326,191	-0.55(-1.31%)

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.