Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	38.13	39.00	37.59	37.81	1,487,917	-1.32(-3.37%)
Feb 27, 2017	39.35	39.82	39.00	39.13	1,123,389	-0.17(-0.43%)
Feb 24, 2017	37.55	39.98	37.45	39.30	3,158,734	+0.72(+1.87%)
Feb 23, 2017	37.95	40.67	37.00	38.58	6,726,159	-2.68(-6.50%)
Feb 22, 2017	40.27	41.32	40.02	41.26	1,527,865	+1.00(+2.48%)
Feb 21, 2017	40.09	40.62	39.90	40.26	1,196,212	+0.13(+0.32%)
Feb 17, 2017		40.13	40.13	40.13	0	-0.04(-0.10%)
Feb 16, 2017	41.35	41.85	40.01	40.17	977,041	-1.32(-3.18%)
Feb 15, 2017	41.20	41.83	40.66	41.49	1,090,845	+0.29(+0.70%)
Feb 14, 2017	42.01	42.05	40.89	41.20	763,374	-0.71(-1.69%)
Feb 13, 2017	42.87	42.94	41.68	41.91	613,057	-0.88(-2.06%)
Feb 10, 2017	42.54	43.00	42.41	42.79	436,755	+0.51(+1.21%)
Feb 09, 2017	42.48	43.08	42.10	42.28	802,520	+0.04(+0.09%)
Feb 08, 2017	42.79	42.79	41.05	42.24	1,105,477	-0.35(-0.82%)
Feb 07, 2017	42.76	43.49	42.32	42.59	1,242,663	-0.01(-0.02%)
Feb 06, 2017	42.00	42.72	41.70	42.60	699,331	+0.41(+0.97%)
Feb 03, 2017	42.25	42.28	41.66	42.19	949,057	+0.37(+0.88%)
Feb 02, 2017	41.49	42.41	41.24	41.82	512,478	+0.25(+0.60%)
Feb 01, 2017	41.48	41.86	41.03	41.57	796,843	+0.01(+0.02%)
Jan 31, 2017	41.56	41.87	40.67	41.56	902,568	-0.17(-0.41%)
Jan 30, 2017	41.99	42.53	40.96	41.73	1,508,372	-0.58(-1.37%)
Jan 27, 2017	42.39	42.70	41.83	42.31	978,171	+0.06(+0.14%)
Jan 26, 2017	41.56	42.53	41.06	42.25	1,045,216	+0.69(+1.66%)
Jan 25, 2017	41.14	41.66	40.99	41.56	766,806	+0.49(+1.19%)
Jan 24, 2017	40.14	41.12	39.90	41.07	777,983	+1.19(+2.98%)
Jan 23, 2017	39.89	40.54	39.76	39.88	749,289	-0.27(-0.67%)
Jan 20, 2017	40.23	40.86	40.00	40.15	467,012	+0.03(+0.07%)
Jan 19, 2017	40.44	40.44	40.06	40.12	677,793	-0.11(-0.27%)
Jan 18, 2017	40.55	40.55	39.80	40.23	619,364	-0.32(-0.79%)
Jan 17, 2017	39.51	40.92	39.15	40.55	1,508,624	+0.88(+2.22%)
Jan 13, 2017		39.67	39.67	39.67	0	-0.70(-1.73%)
Jan 12, 2017	40.50	40.85	38.94	40.37	1,031,265	-0.48(-1.18%)
Jan 11, 2017	40.63	41.03	40.24	40.85	1,043,409	-0.19(-0.46%)
Jan 10, 2017	38.35	41.98	37.95	41.04	3,069,972	+2.99(+7.86%)
Jan 09, 2017	37.39	38.17	36.76	38.05	708,634	+0.69(+1.85%)
Jan 06, 2017	37.20	37.55	36.75	37.36	1,304,011	+0.19(+0.51%)
Jan 05, 2017	36.41	37.29	36.00	37.17	1,202,344	+0.69(+1.89%)
Jan 04, 2017	35.16	36.95	35.11	36.48	1,111,457	+1.30(+3.70%)
Jan 03, 2017	34.89	35.78	34.32	35.18	1,016,373	+0.13(+0.37%)
Dec 30, 2016		35.05	35.05	35.05	0	-0.42(-1.18%)
Dec 29, 2016	35.65	36.40	35.09	35.47	618,077	-0.49(-1.36%)
Dec 28, 2016	36.02	36.43	35.47	35.96	517,651	-0.29(-0.80%)
Dec 27, 2016	35.29	36.49	35.29	36.25	585,204	+1.00(+2.84%)
Dec 23, 2016		35.25	35.25	35.25	0	-1.15(-3.16%)
Dec 22, 2016	37.68	38.38	36.18	36.40	1,575,888	-0.79(-2.12%)
Dec 21, 2016	37.64	38.14	37.09	37.19	1,139,504	-0.45(-1.20%)
Dec 20, 2016	38.10	38.35	37.32	37.64	1,298,162	-0.35(-0.92%)
Dec 19, 2016	37.47	38.46	37.47	37.99	696,018	+0.52(+1.39%)
Dec 16, 2016	38.59	39.32	37.41	37.47	1,498,686	-0.84(-2.19%)
Dec 15, 2016	37.84	38.84	37.59	38.31	470,657	+0.03(+0.08%)
Dec 14, 2016	38.60	38.67	38.07	38.28	429,831	-0.25(-0.65%)
Dec 13, 2016	38.25	38.94	38.01	38.53	440,398	+0.40(+1.05%)
Dec 12, 2016	37.99	38.49	37.27	38.13	713,613	+0.20(+0.53%)
Dec 09, 2016	38.31	38.69	37.45	37.93	904,414	-0.65(-1.68%)
Dec 08, 2016	37.47	38.76	37.00	38.58	863,626	+1.36(+3.65%)
Dec 07, 2016	37.07	37.48	36.75	37.22	947,860	+0.20(+0.54%)
Dec 06, 2016	36.78	37.70	36.00	37.02	1,961,134	+0.30(+0.82%)
Dec 05, 2016	37.07	37.30	36.62	36.72	1,217,870	-0.39(-1.05%)
Dec 02, 2016	36.58	37.36	36.45	37.11	894,084	+0.70(+1.92%)

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.