Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	43.04	43.10	42.75	42.99	2,024,431	-0.01(-0.02%)
Feb 27, 2017	42.55	43.22	42.43	43.00	1,118,713	+0.24(+0.56%)
Feb 24, 2017	42.73	43.01	42.28	42.76	1,360,877	+0.07(+0.17%)
Feb 23, 2017	42.93	43.21	42.41	42.69	2,167,932	+0.12(+0.28%)
Feb 22, 2017	42.85	43.05	42.32	42.57	1,385,680	-0.51(-1.19%)
Feb 21, 2017	42.18	43.18	42.05	43.08	2,870,546	+0.94(+2.22%)
Feb 17, 2017		42.15	42.15	42.15	0	-1.34(-3.07%)
Feb 16, 2017	43.20	43.88	43.12	43.48	2,133,248	+0.38(+0.87%)
Feb 15, 2017	42.81	43.40	42.81	43.11	2,526,694	+0.27(+0.64%)
Feb 14, 2017	42.31	43.00	42.19	42.83	1,829,344	+0.66(+1.56%)
Feb 13, 2017	42.16	42.81	41.75	42.18	2,340,853	+0.18(+0.42%)
Feb 10, 2017	42.09	42.35	41.74	42.00	1,759,328	+0.14(+0.33%)
Feb 09, 2017	43.21	43.21	41.67	41.87	2,460,013	-1.37(-3.17%)
Feb 08, 2017	42.87	44.56	42.11	43.23	5,016,863	+0.42(+0.97%)
Feb 07, 2017	43.23	43.91	42.72	42.82	2,712,335	-0.24(-0.55%)
Feb 06, 2017	42.83	43.18	42.46	43.06	1,886,230	-0.10(-0.24%)
Feb 03, 2017	42.80	43.57	42.74	43.16	1,808,829	+0.53(+1.25%)
Feb 02, 2017	42.86	42.86	41.40	42.63	2,652,031	+0.36(+0.85%)
Feb 01, 2017	42.48	42.99	41.54	42.27	1,566,855	-0.12(-0.28%)
Jan 31, 2017	42.71	43.22	41.95	42.39	1,691,693	-0.32(-0.74%)
Jan 30, 2017	42.87	42.87	41.91	42.71	1,676,124	-0.12(-0.28%)
Jan 27, 2017	44.11	44.22	42.71	42.83	1,844,110	-0.41(-0.94%)
Jan 26, 2017	44.04	44.45	43.15	43.23	2,397,840	-0.95(-2.16%)
Jan 25, 2017	43.10	44.58	43.10	44.19	3,428,907	+1.25(+2.90%)
Jan 24, 2017	42.65	43.87	42.58	42.94	4,171,379	+0.71(+1.67%)
Jan 23, 2017	41.48	42.27	41.35	42.23	1,985,351	+0.75(+1.82%)
Jan 20, 2017	41.00	41.77	40.88	41.48	1,556,788	+0.74(+1.81%)
Jan 19, 2017	40.93	41.26	40.58	40.74	742,049	-0.32(-0.77%)
Jan 18, 2017	40.97	41.44	40.75	41.06	1,385,449	+0.17(+0.43%)
Jan 17, 2017	41.37	41.46	40.50	40.88	1,420,557	-0.71(-1.70%)
Jan 13, 2017		41.59	41.59	41.59	0	+0.11(+0.27%)
Jan 12, 2017	41.40	41.62	40.60	41.48	1,658,773	-0.17(-0.42%)
Jan 11, 2017	41.36	41.86	41.11	41.65	1,232,907	+0.28(+0.67%)
Jan 10, 2017	41.41	41.60	41.05	41.37	1,690,001	-0.10(-0.23%)
Jan 09, 2017	41.59	42.06	41.13	41.47	1,243,667	-0.23(-0.55%)
Jan 06, 2017	41.69	42.00	41.26	41.70	1,433,953	+0.21(+0.50%)
Jan 05, 2017	41.02	41.83	40.95	41.49	1,179,678	+0.19(+0.46%)
Jan 04, 2017	40.90	41.45	40.66	41.30	1,542,278	+0.61(+1.50%)
Jan 03, 2017	40.79	41.13	40.34	40.69	1,291,802	+0.36(+0.89%)
Dec 30, 2016		40.33	40.33	40.33	0	-0.67(-1.63%)
Dec 29, 2016	40.90	41.15	40.52	41.00	829,044	+0.06(+0.16%)
Dec 28, 2016	41.78	41.78	40.88	40.94	1,144,286	-0.59(-1.42%)
Dec 27, 2016	41.41	41.64	41.21	41.52	587,253	+0.30(+0.73%)
Dec 23, 2016		41.22	41.22	41.22	0	+0.29(+0.70%)
Dec 22, 2016	41.32	41.59	40.70	40.94	1,126,231	-0.63(-1.51%)
Dec 21, 2016	41.77	41.98	41.44	41.56	1,379,471	-0.13(-0.30%)
Dec 20, 2016	41.85	42.14	41.49	41.69	1,557,124	+0.14(+0.33%)
Dec 19, 2016	41.71	41.95	41.32	41.56	1,692,488	-0.33(-0.78%)
Dec 16, 2016	41.39	41.94	41.39	41.88	3,847,367	+0.29(+0.69%)
Dec 15, 2016	40.94	42.15	40.82	41.60	5,740,757	+0.71(+1.73%)
Dec 14, 2016	40.44	41.54	40.44	40.89	2,865,996	+0.28(+0.68%)
Dec 13, 2016	40.61	41.05	40.19	40.61	1,837,625	+0.04(+0.10%)
Dec 12, 2016	41.79	41.83	40.40	40.57	2,471,303	-1.10(-2.63%)
Dec 09, 2016	41.71	41.95	41.29	41.67	1,711,903	-0.22(-0.53%)
Dec 08, 2016	41.82	42.55	41.82	41.89	1,768,196	-0.05(-0.11%)
Dec 07, 2016	41.36	42.14	41.36	41.94	2,019,389	+0.81(+1.97%)
Dec 06, 2016	40.80	41.14	40.71	41.13	1,295,723	+0.20(+0.49%)
Dec 05, 2016	40.96	40.98	40.59	40.93	1,369,126	+0.41(+1.00%)
Dec 02, 2016	40.54	40.61	39.92	40.52	2,525,760	+0.07(+0.18%)

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.