Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	47.64	47.96	47.20	47.22	1,152,795	-0.66(-1.37%)
Feb 27, 2017	47.84	48.11	47.54	47.88	988,640	-0.04(-0.07%)
Feb 24, 2017	46.55	47.95	46.27	47.91	1,467,558	+1.41(+3.03%)
Feb 23, 2017	47.13	48.02	46.14	46.51	2,093,700	-0.57(-1.20%)
Feb 22, 2017	46.61	47.12	46.41	47.07	1,234,449	+0.42(+0.89%)
Feb 21, 2017	45.88	46.67	45.19	46.66	788,142	+0.63(+1.37%)
Feb 17, 2017		46.03	46.03	46.03	0	-0.05(-0.12%)
Feb 16, 2017	45.88	46.12	45.51	46.08	944,575	+0.35(+0.76%)
Feb 15, 2017	45.11	45.89	45.09	45.73	824,927	+0.50(+1.10%)
Feb 14, 2017	45.03	45.33	44.82	45.24	687,887	+0.06(+0.14%)
Feb 13, 2017	45.16	45.47	44.99	45.18	615,914	+0.13(+0.30%)
Feb 10, 2017	45.19	45.41	44.80	45.04	757,617	+0.02(+0.04%)
Feb 09, 2017	44.16	45.19	43.99	45.03	895,288	+0.65(+1.46%)
Feb 08, 2017	44.63	44.63	43.30	44.38	1,398,556	-0.34(-0.75%)
Feb 07, 2017	44.39	44.72	44.29	44.72	890,200	+0.31(+0.70%)
Feb 06, 2017	43.94	44.44	43.90	44.41	787,393	+0.38(+0.87%)
Feb 03, 2017	43.75	44.21	43.69	44.02	770,554	+0.53(+1.22%)
Feb 02, 2017	42.74	43.69	42.58	43.49	1,395,969	+0.69(+1.61%)
Feb 01, 2017	42.81	43.21	42.36	42.80	1,338,134	-0.01(-0.02%)
Jan 31, 2017	43.00	43.29	42.60	42.81	1,054,481	-0.27(-0.62%)
Jan 30, 2017	43.73	43.85	42.72	43.08	1,326,399	-0.82(-1.88%)
Jan 27, 2017	43.79	43.91	43.54	43.90	604,702	+0.01(+0.02%)
Jan 26, 2017	43.96	44.20	43.71	43.89	502,270	-0.10(-0.22%)
Jan 25, 2017	44.23	44.30	43.75	43.99	768,915	+0.16(+0.36%)
Jan 24, 2017	43.68	44.00	43.54	43.83	697,897	+0.17(+0.39%)
Jan 23, 2017	43.95	44.10	43.41	43.66	551,058	-0.34(-0.77%)
Jan 20, 2017	44.07	44.25	43.89	44.00	555,310	-0.03(-0.06%)
Jan 19, 2017	44.51	44.73	43.84	44.02	733,313	-0.12(-0.26%)
Jan 18, 2017	43.80	44.27	43.61	44.14	770,728	+0.35(+0.81%)
Jan 17, 2017	44.10	44.12	43.61	43.79	748,450	-0.48(-1.08%)
Jan 13, 2017		44.26	44.26	44.26	0	-0.03(-0.06%)
Jan 12, 2017	44.37	44.41	43.76	44.29	748,707	-0.10(-0.22%)
Jan 11, 2017	44.60	44.77	44.22	44.39	832,308	-0.15(-0.34%)
Jan 10, 2017	44.25	44.82	44.23	44.54	962,459	+0.26(+0.58%)
Jan 09, 2017	44.83	44.91	44.21	44.28	1,197,451	-0.60(-1.34%)
Jan 06, 2017	45.08	45.20	44.59	44.88	1,212,823	-0.10(-0.22%)
Jan 05, 2017	45.25	45.48	44.86	44.98	1,110,784	-0.51(-1.13%)
Jan 04, 2017	45.28	45.73	45.09	45.50	1,314,560	+0.35(+0.79%)
Jan 03, 2017	45.43	45.45	44.67	45.14	1,326,248	-0.17(-0.37%)
Dec 30, 2016		45.31	45.31	45.31	0	-0.22(-0.49%)
Dec 29, 2016	45.34	45.68	45.19	45.53	782,338	+0.43(+0.96%)
Dec 28, 2016	45.42	45.53	44.96	45.10	599,451	-0.31(-0.68%)
Dec 27, 2016	45.34	45.55	45.20	45.41	397,176	+0.17(+0.37%)
Dec 23, 2016		45.24	45.24	45.24	0	-0.02(-0.04%)
Dec 22, 2016	45.43	45.50	45.02	45.26	703,808	-0.25(-0.55%)
Dec 21, 2016	45.64	45.83	45.25	45.50	836,473	-0.09(-0.19%)
Dec 20, 2016	45.50	46.01	45.12	45.59	978,152	+0.11(+0.23%)
Dec 19, 2016	45.21	45.57	45.21	45.49	1,109,848	+0.15(+0.33%)
Dec 16, 2016	45.63	45.65	45.16	45.34	3,598,387	+0.00(+0.00%)
Dec 15, 2016	45.12	45.61	44.99	45.34	2,155,490	+0.15(+0.33%)
Dec 14, 2016	44.96	45.52	44.72	45.19	1,639,258	-0.02(-0.04%)
Dec 13, 2016	44.35	45.31	44.35	45.20	1,965,813	+0.92(+2.08%)
Dec 12, 2016	45.77	45.84	43.94	44.28	3,764,047	-1.72(-3.73%)
Dec 09, 2016	46.04	46.26	45.73	46.00	1,635,634	-0.02(-0.04%)
Dec 08, 2016	46.04	46.35	45.87	46.02	2,084,668	+0.13(+0.29%)
Dec 07, 2016	46.19	46.57	45.77	45.88	3,554,643	-0.23(-0.50%)
Dec 06, 2016	45.98	46.59	45.50	46.11	1,774,019	+0.44(+0.96%)
Dec 05, 2016	45.51	45.93	45.51	45.67	1,372,026	+0.27(+0.60%)
Dec 02, 2016	44.92	45.52	44.92	45.40	1,175,246	+0.33(+0.72%)

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.