Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	40.60	41.08	40.53	40.98	18,204,314	+0.37(+0.92%)
Feb 27, 2017	40.76	40.79	40.55	40.61	17,664,846	-0.23(-0.56%)
Feb 24, 2017	40.37	40.84	40.36	40.84	23,535,720	+0.61(+1.52%)
Feb 23, 2017	39.99	40.37	39.90	40.23	18,942,758	+0.41(+1.03%)
Feb 22, 2017	39.65	39.89	39.49	39.81	20,237,046	+0.17(+0.42%)
Feb 21, 2017	39.18	39.74	39.05	39.65	14,349,425	+0.41(+1.05%)
Feb 17, 2017		39.24	39.24	39.24	0	+0.02(+0.06%)
Feb 16, 2017	38.83	39.23	38.83	39.21	17,687,802	+0.39(+1.00%)
Feb 15, 2017	38.64	38.84	38.51	38.83	23,906,994	-0.09(-0.24%)
Feb 14, 2017	39.15	39.17	38.71	38.92	23,730,744	-0.29(-0.73%)
Feb 13, 2017	39.05	39.24	38.91	39.21	16,457,082	+0.19(+0.49%)
Feb 10, 2017	38.67	39.07	38.66	39.02	11,975,975	+0.25(+0.63%)
Feb 09, 2017	39.06	39.16	38.68	38.77	18,313,354	-0.33(-0.85%)
Feb 08, 2017	38.82	39.17	38.75	39.10	20,059,876	+0.38(+0.98%)
Feb 07, 2017	38.69	38.79	38.59	38.72	7,717,931	+0.09(+0.25%)
Feb 06, 2017	38.86	38.88	38.59	38.63	8,896,469	-0.08(-0.20%)
Feb 03, 2017	38.77	38.87	38.62	38.71	14,322,083	+0.05(+0.12%)
Feb 02, 2017	38.37	38.66	38.14	38.66	19,785,316	+0.40(+1.06%)
Feb 01, 2017	38.72	38.74	38.14	38.26	30,790,212	-0.67(-1.73%)
Jan 31, 2017	38.37	38.96	38.33	38.93	20,106,714	+0.59(+1.55%)
Jan 30, 2017	38.32	38.46	38.11	38.33	11,774,144	+0.03(+0.08%)
Jan 27, 2017	38.38	38.50	38.22	38.30	9,132,459	-0.01(-0.02%)
Jan 26, 2017	38.28	38.49	38.14	38.31	14,513,600	+0.02(+0.04%)
Jan 25, 2017	38.12	38.33	38.08	38.30	24,285,486	+0.00(+0.00%)
Jan 24, 2017	38.30	38.46	38.22	38.30	13,959,248	-0.01(-0.02%)
Jan 23, 2017	38.56	38.64	38.27	38.30	13,423,670	-0.20(-0.51%)
Jan 20, 2017	38.49	38.61	38.26	38.50	15,001,261	+0.07(+0.19%)
Jan 19, 2017	38.55	38.77	38.33	38.43	17,431,352	-0.34(-0.88%)
Jan 18, 2017	38.71	38.96	38.71	38.77	16,715,192	-0.05(-0.12%)
Jan 17, 2017	38.52	38.94	38.49	38.82	19,361,976	+0.42(+1.09%)
Jan 13, 2017		38.40	38.40	38.40	0	-0.06(-0.14%)
Jan 12, 2017	38.45	38.52	38.22	38.45	11,888,579	+0.03(+0.08%)
Jan 11, 2017	38.02	38.46	38.01	38.42	16,919,852	+0.40(+1.04%)
Jan 10, 2017	38.14	38.15	37.88	38.03	14,179,966	-0.12(-0.31%)
Jan 09, 2017	38.79	38.81	38.14	38.14	17,490,314	-0.51(-1.31%)
Jan 06, 2017	38.34	38.72	38.27	38.65	13,855,308	+0.12(+0.31%)
Jan 05, 2017	38.58	38.60	38.12	38.53	20,600,598	+0.04(+0.10%)
Jan 04, 2017	38.41	38.69	38.33	38.49	18,382,290	+0.14(+0.37%)
Jan 03, 2017	38.39	38.49	38.11	38.35	23,852,676	-0.09(-0.25%)
Dec 30, 2016		38.45	38.45	38.45	0	-0.21(-0.55%)
Dec 29, 2016	38.30	38.72	38.20	38.66	18,543,138	+0.51(+1.35%)
Dec 28, 2016	38.53	38.56	38.09	38.14	11,154,506	-0.36(-0.95%)
Dec 27, 2016	38.33	38.60	38.29	38.51	16,593,216	+0.03(+0.08%)
Dec 23, 2016		38.48	38.48	38.48	0	-0.01(-0.02%)
Dec 22, 2016	38.33	38.56	38.26	38.49	9,431,164	+0.13(+0.35%)
Dec 21, 2016	38.52	38.70	38.34	38.35	10,667,286	-0.16(-0.41%)
Dec 20, 2016	38.35	38.62	38.30	38.51	10,944,525	+0.05(+0.12%)
Dec 19, 2016	38.55	38.56	38.13	38.46	14,717,975	+0.14(+0.37%)
Dec 16, 2016	37.95	38.45	37.87	38.32	25,417,212	+0.46(+1.22%)
Dec 15, 2016	37.51	37.89	37.31	37.86	22,732,796	+0.27(+0.71%)
Dec 14, 2016	38.56	38.76	37.54	37.59	36,156,460	-0.79(-2.06%)
Dec 13, 2016	38.18	38.41	38.04	38.38	25,779,710	+0.39(+1.03%)
Dec 12, 2016	37.44	38.03	37.43	37.99	28,037,266	+0.39(+1.04%)
Dec 09, 2016	37.18	37.61	37.18	37.60	20,433,378	+0.39(+1.05%)
Dec 08, 2016	36.91	37.27	36.64	37.21	18,362,302	+0.06(+0.17%)
Dec 07, 2016	36.80	37.14	36.76	37.14	16,456,731	+0.48(+1.30%)
Dec 06, 2016	36.72	36.87	36.58	36.67	10,736,117	-0.07(-0.19%)
Dec 05, 2016	36.53	36.74	36.20	36.74	18,991,188	+0.05(+0.13%)
Dec 02, 2016	36.57	36.94	36.45	36.69	20,918,724	+0.33(+0.91%)

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.