Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	39.09	39.13	38.87	39.01	1,423,475	-0.03(-0.08%)
Feb 27, 2017	39.04	39.19	38.80	39.04	745,427	-0.06(-0.16%)
Feb 24, 2017	39.20	39.28	38.92	39.10	965,021	-0.03(-0.08%)
Feb 23, 2017	38.94	39.43	38.93	39.14	916,400	+0.12(+0.31%)
Feb 22, 2017	38.79	39.06	38.62	39.02	798,742	+0.30(+0.79%)
Feb 21, 2017	38.46	38.74	38.20	38.71	860,791	+0.15(+0.39%)
Feb 17, 2017		38.56	38.56	38.56	0	+0.30(+0.79%)
Feb 16, 2017	37.95	38.31	37.75	38.26	834,308	+0.26(+0.67%)
Feb 15, 2017	37.60	38.09	37.50	38.00	773,466	+0.30(+0.79%)
Feb 14, 2017	37.36	37.84	37.17	37.70	867,920	+0.21(+0.55%)
Feb 13, 2017	37.76	37.76	37.34	37.50	973,013	-0.07(-0.19%)
Feb 10, 2017	37.21	37.71	37.16	37.57	923,795	+0.24(+0.64%)
Feb 09, 2017	36.87	37.36	36.84	37.33	686,493	+0.38(+1.02%)
Feb 08, 2017	36.51	37.02	36.50	36.95	806,650	+0.33(+0.90%)
Feb 07, 2017	36.35	36.66	36.35	36.62	1,036,716	+0.26(+0.73%)
Feb 06, 2017	36.48	36.66	36.10	36.36	682,405	-0.20(-0.55%)
Feb 03, 2017	36.18	36.80	36.18	36.56	1,182,573	+0.45(+1.24%)
Feb 02, 2017	36.15	36.30	36.02	36.11	865,262	+0.10(+0.29%)
Feb 01, 2017	36.29	36.46	35.80	36.01	946,793	-0.47(-1.29%)
Jan 31, 2017	36.53	36.67	36.30	36.48	1,343,933	+0.10(+0.26%)
Jan 30, 2017	36.57	36.57	36.08	36.38	748,918	-0.09(-0.24%)
Jan 27, 2017	36.67	36.68	36.09	36.47	787,208	-0.08(-0.22%)
Jan 26, 2017	36.63	36.88	36.30	36.55	1,333,040	-0.28(-0.76%)
Jan 25, 2017	36.71	37.07	36.62	36.83	994,090	+0.14(+0.39%)
Jan 24, 2017	36.34	36.71	36.34	36.69	950,498	+0.33(+0.90%)
Jan 23, 2017	36.09	36.43	36.06	36.36	984,366	+0.34(+0.96%)
Jan 20, 2017	35.77	36.02	35.69	36.02	1,149,385	+0.33(+0.92%)
Jan 19, 2017	35.75	35.92	35.54	35.69	785,821	-0.13(-0.36%)
Jan 18, 2017	35.57	35.85	35.54	35.82	938,703	+0.25(+0.70%)
Jan 17, 2017	35.20	35.89	35.20	35.57	1,043,186	+0.40(+1.14%)
Jan 13, 2017		35.17	35.17	35.17	0	-0.17(-0.48%)
Jan 12, 2017	35.44	35.66	35.02	35.34	1,266,561	-0.14(-0.41%)
Jan 11, 2017	35.56	35.85	35.40	35.48	896,113	-0.18(-0.49%)
Jan 10, 2017	35.70	35.81	35.43	35.66	883,627	-0.14(-0.40%)
Jan 09, 2017	35.92	36.03	35.79	35.80	785,035	-0.25(-0.69%)
Jan 06, 2017	36.02	36.18	35.92	36.05	1,007,793	-0.18(-0.49%)
Jan 05, 2017	36.22	36.50	35.91	36.22	1,002,903	-0.24(-0.66%)
Jan 04, 2017	36.35	36.69	36.17	36.46	1,138,911	+0.40(+1.11%)
Jan 03, 2017	36.13	36.25	35.79	36.06	1,262,832	+0.13(+0.36%)
Dec 30, 2016		35.94	35.94	35.94	0	-0.17(-0.47%)
Dec 29, 2016	35.94	36.18	35.81	36.10	531,765	+0.22(+0.62%)
Dec 28, 2016	35.98	36.18	35.88	35.88	544,208	-0.11(-0.31%)
Dec 27, 2016	35.88	36.10	35.88	35.99	462,596	+0.13(+0.36%)
Dec 23, 2016		35.86	35.86	35.86	0	-0.10(-0.27%)
Dec 22, 2016	35.95	36.19	35.50	35.96	987,926	-0.31(-0.86%)
Dec 21, 2016	36.22	36.55	36.22	36.27	737,740	+0.00(+0.00%)
Dec 20, 2016	36.41	36.41	36.09	36.27	862,613	-0.09(-0.24%)
Dec 19, 2016	36.16	36.41	36.02	36.36	811,456	+0.07(+0.20%)
Dec 16, 2016	36.24	36.50	36.10	36.29	2,616,355	+0.18(+0.49%)
Dec 15, 2016	35.75	36.14	35.58	36.11	1,338,337	+0.31(+0.87%)
Dec 14, 2016	36.54	36.66	35.77	35.80	2,518,108	-0.65(-1.78%)
Dec 13, 2016	36.59	36.74	36.26	36.45	1,105,205	+0.12(+0.33%)
Dec 12, 2016	36.48	36.65	36.07	36.33	1,451,582	-0.37(-1.00%)
Dec 09, 2016	36.43	37.29	36.39	36.70	1,275,213	+0.18(+0.50%)
Dec 08, 2016	35.25	36.54	35.18	36.51	2,058,235	+1.02(+2.89%)
Dec 07, 2016	35.21	35.88	35.06	35.49	2,495,828	-0.47(-1.31%)
Dec 06, 2016	35.94	36.18	35.62	35.96	1,521,632	-0.10(-0.29%)
Dec 05, 2016	35.98	36.22	35.91	36.06	1,518,386	+0.04(+0.11%)
Dec 02, 2016	35.71	36.15	35.70	36.02	1,275,885	+0.34(+0.96%)

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.