Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	42.55	42.60	41.45	41.45	342,146	-1.00(-2.36%)
Feb 27, 2017	41.05	42.75	41.05	42.45	435,897	+1.20(+2.91%)
Feb 24, 2017	40.30	41.30	40.30	41.25	283,290	+0.50(+1.23%)
Feb 23, 2017	41.90	42.15	40.55	40.75	307,472	-1.10(-2.63%)
Feb 22, 2017	41.10	41.90	40.50	41.85	462,181	+0.55(+1.33%)
Feb 21, 2017	40.30	41.40	40.30	41.30	244,289	+1.00(+2.48%)
Feb 17, 2017		40.30	40.30	40.30	0	-4.00(-9.03%)
Feb 16, 2017	43.85	44.90	43.05	44.30	271,236	+0.50(+1.14%)
Feb 15, 2017	42.85	43.80	42.65	43.80	134,725	+0.90(+2.10%)
Feb 14, 2017	42.60	43.15	42.20	42.90	143,721	+0.00(+0.00%)
Feb 13, 2017	43.80	44.40	42.75	42.90	106,996	-0.55(-1.27%)
Feb 10, 2017	42.80	43.50	42.45	43.45	195,280	+0.90(+2.12%)
Feb 09, 2017	41.45	42.70	41.45	42.55	129,890	+1.15(+2.78%)
Feb 08, 2017	40.95	41.58	40.50	41.40	177,335	+0.45(+1.10%)
Feb 07, 2017	40.85	41.40	40.45	40.95	231,060	-0.25(-0.61%)
Feb 06, 2017	41.05	41.65	39.65	41.20	318,463	-0.05(-0.12%)
Feb 03, 2017	43.45	43.45	40.80	41.25	405,452	-2.15(-4.95%)
Feb 02, 2017	43.00	43.95	42.67	43.40	172,732	+0.35(+0.81%)
Feb 01, 2017	44.15	44.45	42.85	43.05	156,057	-0.85(-1.94%)
Jan 31, 2017	42.90	44.05	42.80	43.90	156,053	+0.85(+1.97%)
Jan 30, 2017	43.15	43.30	42.30	43.05	191,082	-0.35(-0.81%)
Jan 27, 2017	43.35	43.55	42.95	43.40	123,442	+0.20(+0.46%)
Jan 26, 2017	44.45	45.05	42.45	43.20	263,154	-1.40(-3.14%)
Jan 25, 2017	44.30	45.05	44.15	44.60	140,800	+0.70(+1.59%)
Jan 24, 2017	42.95	44.10	42.90	43.90	111,504	+1.10(+2.57%)
Jan 23, 2017	42.05	42.80	42.05	42.80	112,102	+0.60(+1.42%)
Jan 20, 2017	42.20	42.65	41.83	42.20	163,460	+0.10(+0.24%)
Jan 19, 2017	42.60	42.95	41.95	42.10	147,946	-0.60(-1.41%)
Jan 18, 2017	41.95	42.75	41.50	42.70	257,886	+0.85(+2.03%)
Jan 17, 2017	43.20	43.20	41.85	41.85	135,929	-1.40(-3.24%)
Jan 13, 2017		43.25	43.25	43.25	0	+0.30(+0.70%)
Jan 12, 2017	44.15	44.15	42.50	42.95	297,808	-1.20(-2.72%)
Jan 11, 2017	43.45	44.15	43.15	44.15	247,020	+0.70(+1.61%)
Jan 10, 2017	41.75	43.60	41.35	43.45	527,111	+1.90(+4.57%)
Jan 09, 2017	41.10	41.70	40.75	41.55	244,271	+0.20(+0.48%)
Jan 06, 2017	43.65	43.65	41.35	41.35	369,022	-2.10(-4.83%)
Jan 05, 2017	44.25	44.70	43.25	43.45	349,999	-0.60(-1.36%)
Jan 04, 2017	43.35	44.05	42.70	44.05	356,068	+0.85(+1.97%)
Jan 03, 2017	42.00	43.20	41.46	43.20	275,179	+1.55(+3.72%)
Dec 30, 2016		41.65	41.65	41.65	0	-0.90(-2.12%)
Dec 29, 2016	42.85	43.10	42.19	42.55	167,930	-0.25(-0.58%)
Dec 28, 2016	43.25	43.30	42.55	42.80	148,932	-0.35(-0.81%)
Dec 27, 2016	42.70	43.65	42.70	43.15	158,092	+0.25(+0.58%)
Dec 23, 2016		42.90	42.90	42.90	0	-0.10(-0.23%)
Dec 22, 2016	43.50	43.83	42.85	43.00	182,842	-0.70(-1.60%)
Dec 21, 2016	44.00	44.22	43.58	43.70	180,486	-0.15(-0.34%)
Dec 20, 2016	43.35	43.95	43.00	43.85	232,012	+0.50(+1.15%)
Dec 19, 2016	43.15	43.60	42.95	43.35	250,567	+0.43(+0.99%)
Dec 16, 2016	42.65	43.20	42.40	42.92	582,404	+0.38(+0.88%)
Dec 15, 2016	42.70	43.10	41.90	42.55	323,352	-0.25(-0.58%)
Dec 14, 2016	43.00	43.95	42.69	42.80	188,602	-0.35(-0.81%)
Dec 13, 2016	43.80	44.70	42.88	43.15	318,032	-0.45(-1.03%)
Dec 12, 2016	43.85	44.00	43.03	43.60	494,849	-0.45(-1.02%)
Dec 09, 2016	44.75	44.85	44.00	44.05	311,358	-0.78(-1.73%)
Dec 08, 2016	45.25	45.45	44.60	44.83	349,679	-0.42(-0.94%)
Dec 07, 2016	45.85	45.85	44.70	45.25	268,969	-0.35(-0.77%)
Dec 06, 2016	46.40	46.50	45.27	45.60	333,536	-0.35(-0.76%)
Dec 05, 2016	46.00	46.20	45.10	45.95	214,429	+0.65(+1.43%)
Dec 02, 2016	44.25	45.90	43.05	45.30	495,047	+0.65(+1.46%)

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.