Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	43.31	44.04	43.14	43.78	5,183,991	+0.59(+1.36%)
Feb 27, 2017	43.31	43.31	43.00	43.19	2,215,870	-0.11(-0.26%)
Feb 24, 2017	43.02	43.40	43.02	43.31	2,727,743	+0.23(+0.53%)
Feb 23, 2017	42.73	43.32	42.60	43.08	2,320,135	+0.54(+1.27%)
Feb 22, 2017	42.33	42.70	42.16	42.54	1,605,504	+0.27(+0.63%)
Feb 21, 2017	41.93	42.36	41.80	42.27	1,958,945	+0.25(+0.59%)
Feb 17, 2017		42.02	42.02	42.02	0	-0.02(-0.05%)
Feb 16, 2017	41.50	42.05	41.46	42.04	1,667,919	+0.63(+1.51%)
Feb 15, 2017	41.02	41.43	40.96	41.41	1,730,959	-0.00(-0.01%)
Feb 14, 2017	41.59	41.75	41.21	41.42	1,452,788	-0.33(-0.79%)
Feb 13, 2017	41.44	41.77	41.40	41.75	1,356,832	+0.32(+0.78%)
Feb 10, 2017	41.03	41.49	41.03	41.42	1,592,544	+0.28(+0.68%)
Feb 09, 2017	41.40	41.54	41.08	41.15	1,892,019	-0.22(-0.54%)
Feb 08, 2017	40.69	41.46	40.69	41.37	2,004,596	+0.66(+1.62%)
Feb 07, 2017	40.75	40.87	40.53	40.71	1,343,468	-0.02(-0.05%)
Feb 06, 2017	40.89	41.00	40.47	40.73	1,163,561	-0.08(-0.18%)
Feb 03, 2017	40.88	40.98	40.75	40.80	1,440,729	+0.03(+0.07%)
Feb 02, 2017	40.33	40.79	40.01	40.78	1,604,436	+0.52(+1.28%)
Feb 01, 2017	40.33	40.58	40.01	40.26	1,715,542	-0.38(-0.95%)
Jan 31, 2017	40.07	40.69	39.95	40.65	2,386,991	+0.62(+1.56%)
Jan 30, 2017	40.26	40.40	39.58	40.02	2,901,068	-0.25(-0.61%)
Jan 27, 2017	40.72	40.72	40.14	40.27	1,451,307	-0.33(-0.82%)
Jan 26, 2017	40.65	40.89	40.33	40.60	2,130,144	-0.12(-0.28%)
Jan 25, 2017	40.75	40.77	40.33	40.72	2,552,862	-0.04(-0.10%)
Jan 24, 2017	40.53	40.84	40.44	40.76	3,095,759	+0.19(+0.46%)
Jan 23, 2017	40.74	41.08	40.48	40.57	3,042,320	-0.10(-0.23%)
Jan 20, 2017	40.58	40.87	40.33	40.67	1,989,691	+0.14(+0.35%)
Jan 19, 2017	41.13	41.13	40.40	40.52	1,864,616	-0.67(-1.64%)
Jan 18, 2017	41.09	41.38	41.05	41.20	2,557,953	+0.15(+0.37%)
Jan 17, 2017	40.49	41.08	40.36	41.05	1,945,163	+0.65(+1.60%)
Jan 13, 2017		40.40	40.40	40.40	0	-0.03(-0.07%)
Jan 12, 2017	40.55	40.85	40.21	40.43	2,032,550	-0.12(-0.28%)
Jan 11, 2017	40.06	40.70	40.01	40.54	3,703,019	+0.42(+1.06%)
Jan 10, 2017	40.11	40.37	39.73	40.12	2,342,101	-0.13(-0.32%)
Jan 09, 2017	40.86	41.14	40.21	40.24	2,532,631	-0.61(-1.50%)
Jan 06, 2017	40.27	40.95	40.18	40.86	2,354,858	+0.46(+1.14%)
Jan 05, 2017	40.49	40.59	39.74	40.40	5,059,738	-0.10(-0.24%)
Jan 04, 2017	40.25	40.94	40.16	40.49	3,499,131	+0.35(+0.86%)
Jan 03, 2017	40.07	40.20	39.64	40.15	2,805,935	+0.19(+0.49%)
Dec 30, 2016		39.95	39.95	39.95	0	-0.14(-0.35%)
Dec 29, 2016	39.87	40.29	39.75	40.09	1,924,069	+0.42(+1.07%)
Dec 28, 2016	40.26	40.26	39.61	39.67	1,206,735	-0.52(-1.29%)
Dec 27, 2016	40.01	40.26	39.83	40.19	1,175,794	+0.12(+0.31%)
Dec 23, 2016		40.06	40.06	40.06	0	-0.18(-0.45%)
Dec 22, 2016	40.24	40.41	40.03	40.24	2,319,260	+0.11(+0.28%)
Dec 21, 2016	40.59	40.77	40.12	40.13	2,793,655	-0.50(-1.22%)
Dec 20, 2016	40.69	40.90	40.55	40.62	2,001,746	-0.17(-0.41%)
Dec 19, 2016	40.57	40.97	40.20	40.79	3,261,417	+0.54(+1.35%)
Dec 16, 2016	39.73	40.32	39.69	40.25	5,656,084	+0.54(+1.36%)
Dec 15, 2016	39.51	39.86	39.20	39.71	2,127,104	+0.05(+0.12%)
Dec 14, 2016	41.01	41.23	39.60	39.66	2,572,958	-1.31(-3.19%)
Dec 13, 2016	40.75	41.25	40.70	40.97	2,634,830	+0.39(+0.95%)
Dec 12, 2016	39.52	40.64	39.48	40.58	2,954,435	+0.90(+2.26%)
Dec 09, 2016	39.29	39.82	39.22	39.68	2,832,072	+0.45(+1.13%)
Dec 08, 2016	39.02	39.31	38.81	39.24	2,068,687	+0.02(+0.06%)
Dec 07, 2016	38.97	39.26	38.90	39.21	3,131,863	+0.34(+0.87%)
Dec 06, 2016	39.17	39.35	38.86	38.87	3,244,984	-0.10(-0.25%)
Dec 05, 2016	39.16	39.21	38.66	38.97	2,386,883	-0.39(-0.99%)
Dec 02, 2016	39.35	40.01	39.23	39.36	1,842,020	+0.22(+0.55%)

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.