Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	41.44	41.74	41.16	41.71	1,351,615	+0.24(+0.58%)
Feb 27, 2017	41.55	41.65	41.26	41.47	876,264	+0.00(+0.00%)
Feb 24, 2017	41.03	41.47	40.62	41.47	860,903	-0.02(-0.04%)
Feb 23, 2017	41.67	41.99	41.37	41.49	2,651,617	-0.23(-0.56%)
Feb 22, 2017	41.83	42.03	41.30	41.72	1,200,922	-0.10(-0.23%)
Feb 21, 2017	41.47	41.99	41.37	41.81	1,177,521	+0.01(+0.02%)
Feb 17, 2017		41.81	41.81	41.81	0	+0.45(+1.08%)
Feb 16, 2017	41.53	41.73	41.02	41.36	1,964,641	-0.07(-0.17%)
Feb 15, 2017	40.74	41.51	40.74	41.43	859,176	+0.59(+1.43%)
Feb 14, 2017	40.75	40.99	40.57	40.84	1,567,095	-0.03(-0.08%)
Feb 13, 2017	40.78	41.10	40.76	40.88	685,313	+0.26(+0.64%)
Feb 10, 2017	40.88	40.93	40.40	40.62	1,578,208	+0.01(+0.02%)
Feb 09, 2017	40.64	41.07	40.59	40.61	1,365,584	+0.24(+0.60%)
Feb 08, 2017	40.66	40.66	40.21	40.37	2,347,735	-0.39(-0.95%)
Feb 07, 2017	41.78	41.85	40.61	40.76	1,965,162	-0.86(-2.07%)
Feb 06, 2017	41.66	41.87	41.45	41.62	1,305,255	-0.21(-0.49%)
Feb 03, 2017	41.11	41.89	41.11	41.82	1,291,695	+0.83(+2.01%)
Feb 02, 2017	40.48	41.26	40.33	41.00	1,799,867	+0.37(+0.91%)
Feb 01, 2017	40.85	41.59	40.44	40.63	1,325,087	+0.14(+0.34%)
Jan 31, 2017	39.71	40.53	39.13	40.49	1,953,212	+0.71(+1.80%)
Jan 30, 2017	39.67	39.79	39.03	39.77	1,598,263	-0.06(-0.15%)
Jan 27, 2017	39.10	40.25	38.72	39.84	3,744,906	-3.12(-7.27%)
Jan 26, 2017	42.89	43.25	42.39	42.96	1,957,881	+0.10(+0.24%)
Jan 25, 2017	42.91	43.22	42.47	42.86	941,084	+0.38(+0.89%)
Jan 24, 2017	42.10	42.51	41.89	42.48	1,269,671	+0.63(+1.50%)
Jan 23, 2017	41.95	42.31	41.45	41.85	991,151	-0.22(-0.53%)
Jan 20, 2017	41.83	42.37	41.76	42.07	1,170,407	+0.27(+0.64%)
Jan 19, 2017	42.62	42.62	41.61	41.81	1,220,198	-0.65(-1.54%)
Jan 18, 2017	42.29	42.61	41.87	42.46	1,244,122	+0.20(+0.47%)
Jan 17, 2017	42.63	43.01	42.12	42.26	958,006	-0.68(-1.58%)
Jan 13, 2017		42.94	42.94	42.94	0	+0.46(+1.09%)
Jan 12, 2017	42.22	42.55	41.89	42.48	916,118	+0.12(+0.28%)
Jan 11, 2017	42.16	42.43	41.84	42.36	1,531,362	+0.18(+0.43%)
Jan 10, 2017	42.11	42.47	41.78	42.18	1,082,168	+0.58(+1.39%)
Jan 09, 2017	41.49	41.87	41.13	41.60	1,099,505	+0.04(+0.10%)
Jan 06, 2017	41.75	41.99	41.43	41.56	1,869,925	-0.26(-0.62%)
Jan 05, 2017	43.45	43.61	41.69	41.81	2,918,719	-1.99(-4.54%)
Jan 04, 2017	43.02	43.86	42.81	43.80	1,949,357	+0.99(+2.31%)
Jan 03, 2017	42.57	42.98	41.90	42.81	1,558,207	+0.84(+2.01%)
Dec 30, 2016		41.97	41.97	41.97	0	-0.06(-0.14%)
Dec 29, 2016	42.14	42.36	41.87	42.03	982,659	+0.02(+0.04%)
Dec 28, 2016	42.40	42.67	41.97	42.01	1,005,215	-0.23(-0.55%)
Dec 27, 2016	42.18	42.39	41.98	42.24	852,083	+0.13(+0.31%)
Dec 23, 2016		42.12	42.12	42.12	0	+0.05(+0.12%)
Dec 22, 2016	42.18	42.27	41.64	42.06	982,985	-0.01(-0.02%)
Dec 21, 2016	42.36	42.36	41.98	42.07	1,128,531	-0.29(-0.69%)
Dec 20, 2016	42.53	42.70	42.18	42.36	834,368	+0.22(+0.53%)
Dec 19, 2016	41.62	42.22	41.43	42.14	742,024	+0.40(+0.97%)
Dec 16, 2016	41.98	42.24	41.62	41.74	1,931,248	-0.15(-0.35%)
Dec 15, 2016	41.50	42.49	41.32	41.88	1,359,548	+0.45(+1.08%)
Dec 14, 2016	41.52	42.37	41.32	41.44	1,939,989	-0.33(-0.78%)
Dec 13, 2016	41.98	41.99	41.12	41.76	1,542,449	-0.01(-0.02%)
Dec 12, 2016	41.75	41.97	41.59	41.77	1,173,379	+0.07(+0.16%)
Dec 09, 2016	41.99	42.01	41.36	41.70	1,237,288	-0.34(-0.80%)
Dec 08, 2016	41.47	42.09	41.26	42.04	1,329,306	+0.75(+1.81%)
Dec 07, 2016	40.62	41.36	40.36	41.29	1,422,900	+0.49(+1.20%)
Dec 06, 2016	40.04	40.80	39.53	40.80	1,974,110	+0.87(+2.18%)
Dec 05, 2016	39.47	39.93	39.22	39.93	2,137,754	+0.73(+1.87%)
Dec 02, 2016	39.28	39.82	39.06	39.20	1,951,497	+0.02(+0.04%)

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.