Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	40.09	40.27	39.63	39.66	697,431	-0.69(-1.71%)
Feb 27, 2017	39.55	40.51	39.54	40.35	363,712	+0.71(+1.78%)
Feb 24, 2017	39.43	39.67	39.08	39.64	430,415	-0.22(-0.55%)
Feb 23, 2017	40.87	40.88	39.81	39.86	152,976	-0.79(-1.94%)
Feb 22, 2017	40.99	41.17	40.57	40.65	421,168	-0.57(-1.38%)
Feb 21, 2017	40.48	41.27	40.48	41.22	238,957	+0.63(+1.56%)
Feb 17, 2017		40.59	40.59	40.59	0	-0.45(-1.10%)
Feb 16, 2017	41.12	41.17	40.75	41.04	298,820	-0.06(-0.13%)
Feb 15, 2017	40.00	41.13	39.90	41.09	267,599	+0.89(+2.22%)
Feb 14, 2017	40.03	40.25	39.60	40.20	401,855	+0.01(+0.02%)
Feb 13, 2017	40.60	40.94	40.09	40.19	321,445	-0.15(-0.36%)
Feb 10, 2017	39.94	40.41	39.67	40.34	179,559	+0.40(+0.99%)
Feb 09, 2017	39.14	40.29	39.03	39.94	388,192	+0.80(+2.04%)
Feb 08, 2017	39.53	39.57	38.85	39.14	350,888	-0.61(-1.53%)
Feb 07, 2017	39.70	40.06	39.46	39.75	222,903	+0.08(+0.21%)
Feb 06, 2017	39.71	39.97	39.37	39.67	268,019	-0.23(-0.58%)
Feb 03, 2017	40.08	40.32	39.08	39.90	348,597	-0.19(-0.48%)
Feb 02, 2017	40.09	40.21	39.53	40.09	244,271	-0.03(-0.07%)
Feb 01, 2017	40.05	40.27	39.49	40.12	209,666	+0.13(+0.32%)
Jan 31, 2017	39.80	40.09	39.07	39.99	210,319	+0.11(+0.28%)
Jan 30, 2017	40.04	40.07	39.24	39.88	206,195	-0.45(-1.12%)
Jan 27, 2017	40.24	40.61	40.09	40.33	111,442	-0.04(-0.09%)
Jan 26, 2017	41.01	41.11	40.28	40.37	146,446	-0.56(-1.37%)
Jan 25, 2017	40.26	41.03	40.21	40.93	135,769	+0.73(+1.81%)
Jan 24, 2017	39.32	40.31	39.25	40.20	240,922	+0.82(+2.08%)
Jan 23, 2017	39.22	39.61	39.15	39.38	150,431	-0.08(-0.21%)
Jan 20, 2017	39.27	39.73	39.20	39.47	307,271	+0.06(+0.16%)
Jan 19, 2017	40.07	40.41	39.37	39.40	201,509	-0.80(-1.99%)
Jan 18, 2017	40.22	40.39	40.05	40.20	159,039	+0.05(+0.11%)
Jan 17, 2017	40.61	40.72	40.09	40.15	143,452	-0.71(-1.73%)
Jan 13, 2017		40.86	40.86	40.86	0	+0.25(+0.61%)
Jan 12, 2017	41.12	41.12	40.08	40.61	166,148	-0.58(-1.41%)
Jan 11, 2017	41.29	41.35	40.83	41.19	127,922	-0.10(-0.24%)
Jan 10, 2017	41.08	41.74	40.92	41.29	197,259	+0.30(+0.74%)
Jan 09, 2017	40.61	41.51	40.32	40.99	283,727	+0.38(+0.93%)
Jan 06, 2017	40.96	41.06	40.49	40.61	235,913	-0.06(-0.14%)
Jan 05, 2017	41.10	41.17	40.38	40.67	125,782	-0.44(-1.07%)
Jan 04, 2017	41.14	41.29	40.92	41.11	232,342	+0.17(+0.40%)
Jan 03, 2017	40.46	40.95	40.25	40.95	245,742	+0.91(+2.27%)
Dec 30, 2016		40.04	40.04	40.04	0	-0.49(-1.22%)
Dec 29, 2016	40.59	40.90	40.38	40.53	91,154	+0.02(+0.05%)
Dec 28, 2016	41.26	41.34	40.41	40.51	104,613	-0.74(-1.80%)
Dec 27, 2016	41.03	41.53	40.89	41.25	108,521	+0.29(+0.71%)
Dec 23, 2016		40.96	40.96	40.96	0	+0.10(+0.25%)
Dec 22, 2016	40.91	40.98	40.61	40.86	146,672	-0.12(-0.29%)
Dec 21, 2016	40.96	41.47	40.96	40.98	126,271	-0.16(-0.38%)
Dec 20, 2016	41.22	41.34	40.90	41.13	227,339	+0.12(+0.29%)
Dec 19, 2016	40.98	41.29	40.61	41.01	272,214	+0.04(+0.09%)
Dec 16, 2016	41.06	42.03	40.77	40.98	1,137,371	-0.29(-0.71%)
Dec 15, 2016	41.45	41.92	40.85	41.27	315,683	-0.30(-0.73%)
Dec 14, 2016	42.30	42.46	41.51	41.57	204,287	-0.72(-1.71%)
Dec 13, 2016	43.36	43.61	42.04	42.30	411,250	-0.84(-1.95%)
Dec 12, 2016	43.60	43.71	42.86	43.14	224,058	-0.66(-1.50%)
Dec 09, 2016	43.71	44.02	43.60	43.80	148,532	+0.08(+0.19%)
Dec 08, 2016	42.96	43.86	42.96	43.71	263,914	+0.70(+1.64%)
Dec 07, 2016	43.04	43.12	42.76	43.01	270,111	+0.00(+0.00%)
Dec 06, 2016	43.29	43.42	42.68	43.01	227,729	-0.01(-0.02%)
Dec 05, 2016	43.05	43.46	42.75	43.02	230,793	+0.10(+0.23%)
Dec 02, 2016	43.08	43.39	42.53	42.92	235,752	-0.28(-0.66%)

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.