Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.68	38.41	36.93	38.18	1,592,900	+0.52(+1.37%)
Feb 27, 2017	39.07	40.42	36.48	37.67	4,514,279	-7.54(-16.68%)
Feb 24, 2017	44.93	46.13	43.93	45.21	1,144,337	-0.50(-1.09%)
Feb 23, 2017	47.59	47.59	44.98	45.70	620,503	-1.86(-3.90%)
Feb 22, 2017	47.72	47.95	47.39	47.56	315,080	-0.16(-0.33%)
Feb 21, 2017	48.07	48.15	47.64	47.72	437,788	-0.25(-0.53%)
Feb 17, 2017		47.97	47.97	47.97	0	+0.15(+0.31%)
Feb 16, 2017	47.64	47.86	47.11	47.82	211,485	+0.35(+0.74%)
Feb 15, 2017	47.00	47.55	46.45	47.47	219,447	+0.48(+1.02%)
Feb 14, 2017	46.72	47.11	46.30	46.99	446,203	+0.20(+0.43%)
Feb 13, 2017	47.56	47.74	46.75	46.79	205,091	-0.77(-1.62%)
Feb 10, 2017	46.91	47.83	46.91	47.56	157,582	+0.41(+0.87%)
Feb 09, 2017	46.55	47.32	46.55	47.15	181,597	+0.65(+1.39%)
Feb 08, 2017	45.91	46.55	45.70	46.50	155,683	+0.48(+1.05%)
Feb 07, 2017	47.04	47.04	46.00	46.02	266,285	-0.83(-1.78%)
Feb 06, 2017	46.94	47.17	46.45	46.85	116,081	-0.21(-0.45%)
Feb 03, 2017	46.97	47.18	46.46	47.06	186,360	+0.36(+0.77%)
Feb 02, 2017	46.28	46.80	45.55	46.70	229,015	+0.25(+0.55%)
Feb 01, 2017	47.52	47.97	45.63	46.45	403,645	-0.66(-1.39%)
Jan 31, 2017	46.20	47.13	46.19	47.11	224,818	+0.53(+1.13%)
Jan 30, 2017	46.69	47.06	46.18	46.58	328,099	-0.54(-1.15%)
Jan 27, 2017	47.13	47.39	46.53	47.12	301,567	-0.03(-0.07%)
Jan 26, 2017	46.76	47.23	46.43	47.16	254,068	+0.53(+1.13%)
Jan 25, 2017	46.26	46.69	46.16	46.63	307,599	+0.82(+1.80%)
Jan 24, 2017	45.20	46.41	45.02	45.81	251,785	+0.80(+1.77%)
Jan 23, 2017	44.47	45.09	44.45	45.01	174,817	+0.24(+0.53%)
Jan 20, 2017	44.11	44.86	44.01	44.78	195,353	+0.80(+1.81%)
Jan 19, 2017	43.83	44.28	43.31	43.98	292,982	+0.19(+0.44%)
Jan 18, 2017	42.41	43.82	41.74	43.79	278,900	+1.57(+3.71%)
Jan 17, 2017	44.20	44.43	41.87	42.22	462,201	-2.27(-5.10%)
Jan 13, 2017		44.49	44.49	44.49	0	+0.97(+2.23%)
Jan 12, 2017	43.14	43.58	42.34	43.52	203,506	+0.10(+0.22%)
Jan 11, 2017	42.76	43.63	42.64	43.42	245,176	+0.67(+1.56%)
Jan 10, 2017	42.46	43.19	42.16	42.75	343,217	+0.61(+1.45%)
Jan 09, 2017	41.72	42.43	41.63	42.14	281,370	+0.58(+1.39%)
Jan 06, 2017	42.63	42.63	41.53	41.56	332,445	-0.87(-2.04%)
Jan 05, 2017	42.52	42.89	41.80	42.43	277,350	-0.14(-0.33%)
Jan 04, 2017	41.60	42.95	41.60	42.57	369,087	+0.96(+2.31%)
Jan 03, 2017	41.96	42.72	41.31	41.61	297,333	+0.00(+0.00%)
Dec 30, 2016		41.61	41.61	41.61	0	-0.23(-0.54%)
Dec 29, 2016	41.68	41.95	41.51	41.83	153,486	+0.22(+0.53%)
Dec 28, 2016	42.06	42.30	41.27	41.62	145,819	-0.23(-0.54%)
Dec 27, 2016	41.93	42.17	41.68	41.84	194,064	-0.23(-0.54%)
Dec 23, 2016		42.07	42.07	42.07	0	+0.46(+1.12%)
Dec 22, 2016	41.68	41.68	40.97	41.61	187,551	-0.16(-0.38%)
Dec 21, 2016	41.83	42.02	41.59	41.76	157,251	-0.04(-0.10%)
Dec 20, 2016	41.81	42.69	41.70	41.81	304,053	+0.00(+0.00%)
Dec 19, 2016	42.16	42.77	41.67	41.81	287,054	-0.32(-0.75%)
Dec 16, 2016	43.67	43.67	41.94	42.12	827,030	-1.46(-3.35%)
Dec 15, 2016	42.38	43.81	42.35	43.59	368,131	+1.09(+2.58%)
Dec 14, 2016	43.34	43.46	42.16	42.49	201,333	-0.93(-2.14%)
Dec 13, 2016	42.86	43.69	42.81	43.42	172,214	+0.74(+1.72%)
Dec 12, 2016	43.59	43.94	42.60	42.68	302,497	-1.02(-2.32%)
Dec 09, 2016	43.39	43.92	43.10	43.70	219,812	+0.31(+0.71%)
Dec 08, 2016	42.27	43.80	42.27	43.39	293,351	+0.87(+2.04%)
Dec 07, 2016	41.98	42.68	41.62	42.53	362,798	+0.51(+1.21%)
Dec 06, 2016	41.63	42.27	41.07	42.02	304,484	+0.33(+0.80%)
Dec 05, 2016	39.50	41.97	39.50	41.69	424,867	+2.60(+6.65%)
Dec 02, 2016	39.91	40.17	38.70	39.09	800,535	-0.54(-1.37%)

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.