Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.39	46.50	45.62	45.80	1,596,381	-0.70(-1.51%)
Feb 27, 2017	46.38	46.54	46.20	46.50	630,407	+0.16(+0.35%)
Feb 24, 2017	45.59	46.35	45.54	46.34	416,642	+0.35(+0.75%)
Feb 23, 2017	45.95	46.23	45.56	45.99	589,283	-0.03(-0.06%)
Feb 22, 2017	45.46	46.23	45.46	46.02	702,999	+0.37(+0.82%)
Feb 21, 2017	45.92	46.14	45.42	45.65	741,893	-0.28(-0.61%)
Feb 17, 2017		45.93	45.93	45.93	0	+0.17(+0.38%)
Feb 16, 2017	45.59	45.92	45.49	45.76	509,104	-0.02(-0.04%)
Feb 15, 2017	44.98	45.82	44.59	45.78	899,292	+0.79(+1.76%)
Feb 14, 2017	45.07	45.12	44.38	44.98	680,903	-0.08(-0.18%)
Feb 13, 2017	45.26	45.47	44.88	45.07	770,296	-0.07(-0.16%)
Feb 10, 2017	44.83	45.18	44.62	45.14	471,500	+0.42(+0.94%)
Feb 09, 2017	44.06	44.88	44.06	44.72	588,424	+0.84(+1.91%)
Feb 08, 2017		44.38	43.60	43.88	996,182	-0.50(-1.13%)
Feb 07, 2017	44.68	44.79	44.27	44.38	678,361	-0.29(-0.65%)
Feb 06, 2017	44.47	44.98	44.29	44.67	435,731	+0.02(+0.04%)
Feb 03, 2017	44.60	44.89	44.30	44.66	965,890	+0.37(+0.84%)
Feb 02, 2017	44.05	44.59	43.56	44.28	699,331	+0.14(+0.31%)
Feb 01, 2017	44.56	44.83	43.83	44.15	624,475	+0.02(+0.04%)
Jan 31, 2017	44.43	44.65	43.97	44.13	1,282,698	-0.28(-0.63%)
Jan 30, 2017	44.28	44.69	43.92	44.41	690,247	-0.21(-0.47%)
Jan 27, 2017	44.89	44.89	44.30	44.62	970,592	-0.21(-0.47%)
Jan 26, 2017	45.94	46.03	44.56	44.83	924,125	-1.66(-3.56%)
Jan 25, 2017	46.54	46.72	46.14	46.49	796,972	+0.16(+0.35%)
Jan 24, 2017	45.58	46.45	45.25	46.32	782,396	+0.93(+2.04%)
Jan 23, 2017	45.52	45.83	45.04	45.39	484,328	-0.30(-0.66%)
Jan 20, 2017	45.60	45.75	45.28	45.69	444,592	+0.17(+0.38%)
Jan 19, 2017	46.26	46.37	45.47	45.52	414,595	-0.67(-1.46%)
Jan 18, 2017	45.98	46.26	45.59	46.19	453,733	+0.26(+0.57%)
Jan 17, 2017	46.12	46.68	45.88	45.93	547,656	-1.06(-2.26%)
Jan 13, 2017		46.99	46.99	46.99	0	+0.33(+0.70%)
Jan 12, 2017	46.72	46.74	45.78	46.67	564,816	-0.28(-0.59%)
Jan 11, 2017	46.81	46.99	46.42	46.94	446,218	+0.20(+0.44%)
Jan 10, 2017	46.49	47.18	46.29	46.74	627,195	+0.16(+0.35%)
Jan 09, 2017	46.15	46.70	45.84	46.58	607,340	+0.43(+0.93%)
Jan 06, 2017	45.99	46.30	45.77	46.15	342,780	+0.38(+0.83%)
Jan 05, 2017	46.07	46.52	45.45	45.77	591,477	-0.45(-0.98%)
Jan 04, 2017	45.92	46.43	45.74	46.22	682,301	+0.53(+1.15%)
Jan 03, 2017	45.39	45.74	45.08	45.69	765,791	+0.79(+1.76%)
Dec 30, 2016		44.90	44.90	44.90	0	-0.04(-0.08%)
Dec 29, 2016	45.02	45.25	44.78	44.94	507,792	+0.05(+0.12%)
Dec 28, 2016	45.36	45.36	44.78	44.88	516,678	-0.49(-1.08%)
Dec 27, 2016	44.97	45.52	44.72	45.38	317,283	+0.44(+0.97%)
Dec 23, 2016		44.94	44.94	44.94	0	+0.05(+0.12%)
Dec 22, 2016	44.97	44.98	44.73	44.88	391,109	-0.11(-0.24%)
Dec 21, 2016	44.67	45.09	44.40	44.99	565,272	+0.21(+0.46%)
Dec 20, 2016	44.42	44.84	44.13	44.79	498,936	+0.78(+1.77%)
Dec 19, 2016	43.86	44.12	43.55	44.01	418,425	+0.12(+0.27%)
Dec 16, 2016	44.56	44.82	43.84	43.89	2,140,673	-0.58(-1.30%)
Dec 15, 2016	44.58	44.98	44.20	44.47	537,916	+0.05(+0.10%)
Dec 14, 2016	45.02	45.53	44.33	44.42	795,846	-0.47(-1.05%)
Dec 13, 2016	44.95	45.17	44.50	44.89	646,457	+0.24(+0.53%)
Dec 12, 2016	45.21	45.34	44.53	44.66	852,078	-0.61(-1.34%)
Dec 09, 2016	45.74	45.76	45.18	45.26	569,795	-0.46(-1.01%)
Dec 08, 2016	45.12	45.77	45.06	45.73	1,070,322	+0.78(+1.73%)
Dec 07, 2016	43.70	45.10	43.49	44.95	1,016,332	+1.09(+2.50%)
Dec 06, 2016	43.60	43.89	43.17	43.85	832,671	+0.29(+0.66%)
Dec 05, 2016	42.93	43.73	42.49	43.56	1,011,476	+1.09(+2.56%)
Dec 02, 2016	43.17	43.35	41.79	42.48	1,926,599	-0.91(-2.11%)

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.