Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	43.05	43.11	42.75	43.00	2,024,071	-0.01(-0.02%)
Feb 27, 2017	42.56	43.23	42.43	43.01	1,118,514	+0.24(+0.56%)
Feb 24, 2017	42.74	43.02	42.29	42.77	1,360,634	+0.07(+0.17%)
Feb 23, 2017	42.94	43.22	42.42	42.70	2,167,546	+0.12(+0.28%)
Feb 22, 2017	42.86	43.06	42.33	42.58	1,385,433	-0.51(-1.19%)
Feb 21, 2017	42.19	43.19	42.06	43.09	2,870,035	+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	43.13	43.49	2,132,868	+0.38(+0.87%)
Feb 15, 2017	42.82	43.41	42.82	43.11	2,526,244	+0.27(+0.64%)
Feb 14, 2017	42.32	43.01	42.19	42.84	1,829,019	+0.66(+1.56%)
Feb 13, 2017	42.17	42.82	41.75	42.19	2,340,436	+0.18(+0.42%)
Feb 10, 2017	42.10	42.35	41.75	42.01	1,759,014	+0.14(+0.33%)
Feb 09, 2017	43.22	43.22	41.68	41.87	2,459,575	-1.37(-3.17%)
Feb 08, 2017	42.87	44.56	42.11	43.24	5,015,969	+0.42(+0.97%)
Feb 07, 2017	43.24	43.91	42.73	42.83	2,711,852	-0.24(-0.55%)
Feb 06, 2017	42.83	43.18	42.47	43.06	1,885,894	-0.10(-0.24%)
Feb 03, 2017	42.81	43.58	42.75	43.17	1,808,506	+0.53(+1.25%)
Feb 02, 2017	42.87	42.87	41.41	42.64	2,651,558	+0.36(+0.85%)
Feb 01, 2017	42.48	43.00	41.55	42.28	1,566,576	-0.12(-0.28%)
Jan 31, 2017	42.72	43.22	41.96	42.40	1,691,392	-0.32(-0.74%)
Jan 30, 2017	42.87	42.87	41.91	42.72	1,675,826	-0.12(-0.28%)
Jan 27, 2017	44.12	44.22	42.72	42.83	1,843,782	-0.41(-0.94%)
Jan 26, 2017	44.05	44.46	43.16	43.24	2,397,413	-0.95(-2.16%)
Jan 25, 2017	43.11	44.59	43.11	44.19	3,428,296	+1.25(+2.90%)
Jan 24, 2017	42.66	43.88	42.59	42.95	4,170,636	+0.71(+1.67%)
Jan 23, 2017	41.49	42.28	41.36	42.24	1,984,998	+0.75(+1.82%)
Jan 20, 2017	41.01	41.78	40.89	41.48	1,556,511	+0.74(+1.81%)
Jan 19, 2017	40.94	41.27	40.59	40.74	741,917	-0.32(-0.77%)
Jan 18, 2017	40.98	41.44	40.76	41.06	1,385,202	+0.17(+0.43%)
Jan 17, 2017	41.38	41.46	40.51	40.89	1,420,304	-0.71(-1.70%)
Jan 13, 2017		41.59	41.59	41.59	0	+0.11(+0.27%)
Jan 12, 2017	41.41	41.63	40.61	41.48	1,658,478	-0.17(-0.42%)
Jan 11, 2017	41.36	41.87	41.12	41.66	1,232,688	+0.28(+0.67%)
Jan 10, 2017	41.42	41.61	41.05	41.38	1,689,700	-0.10(-0.23%)
Jan 09, 2017	41.60	42.06	41.13	41.48	1,243,446	-0.23(-0.55%)
Jan 06, 2017	41.70	42.01	41.26	41.71	1,433,697	+0.21(+0.50%)
Jan 05, 2017	41.02	41.84	40.96	41.50	1,179,468	+0.19(+0.46%)
Jan 04, 2017	40.91	41.46	40.67	41.31	1,542,003	+0.61(+1.50%)
Jan 03, 2017	40.80	41.13	40.35	40.70	1,291,572	+0.36(+0.89%)
Dec 30, 2016		40.34	40.34	40.34	0	-0.67(-1.63%)
Dec 29, 2016	40.90	41.16	40.53	41.01	828,896	+0.06(+0.16%)
Dec 28, 2016	41.79	41.79	40.89	40.94	1,144,082	-0.59(-1.42%)
Dec 27, 2016	41.42	41.64	41.22	41.53	587,148	+0.30(+0.73%)
Dec 23, 2016		41.23	41.23	41.23	0	+0.29(+0.70%)
Dec 22, 2016	41.32	41.59	40.70	40.94	1,126,030	-0.63(-1.51%)
Dec 21, 2016	41.78	41.99	41.45	41.57	1,379,225	-0.13(-0.30%)
Dec 20, 2016	41.86	42.15	41.50	41.70	1,556,847	+0.14(+0.33%)
Dec 19, 2016	41.72	41.96	41.32	41.56	1,692,187	-0.33(-0.78%)
Dec 16, 2016	41.40	41.94	41.40	41.89	3,846,682	+0.29(+0.69%)
Dec 15, 2016	40.94	42.16	40.83	41.60	5,739,734	+0.71(+1.73%)
Dec 14, 2016	40.45	41.55	40.44	40.90	2,865,486	+0.28(+0.68%)
Dec 13, 2016	40.62	41.06	40.20	40.62	1,837,297	+0.04(+0.10%)
Dec 12, 2016	41.79	41.84	40.40	40.58	2,470,863	-1.10(-2.63%)
Dec 09, 2016	41.72	41.95	41.30	41.67	1,711,598	-0.22(-0.53%)
Dec 08, 2016	41.83	42.56	41.83	41.90	1,767,881	-0.05(-0.11%)
Dec 07, 2016	41.36	42.15	41.36	41.94	2,019,030	+0.81(+1.97%)
Dec 06, 2016	40.81	41.15	40.71	41.13	1,295,493	+0.20(+0.49%)
Dec 05, 2016	40.97	40.99	40.60	40.94	1,368,882	+0.41(+1.00%)
Dec 02, 2016	40.55	40.62	39.93	40.53	2,525,310	+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.