Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	45.15	45.59	45.15	45.38	2,586,769	+0.25(+0.56%)
Feb 27, 2017	44.96	45.38	44.90	45.12	2,540,951	+0.03(+0.06%)
Feb 24, 2017	45.08	45.20	44.49	45.10	2,267,077	-0.08(-0.18%)
Feb 23, 2017	45.44	45.60	45.11	45.18	1,681,474	-0.06(-0.14%)
Feb 22, 2017	45.14	45.30	44.77	45.24	2,974,327	+0.07(+0.16%)
Feb 21, 2017	45.20	45.45	45.08	45.17	2,983,077	-0.08(-0.18%)
Feb 17, 2017		45.25	45.25	45.25	0	+0.70(+1.57%)
Feb 16, 2017	44.29	44.58	43.95	44.55	1,711,176	+0.30(+0.68%)
Feb 15, 2017	44.12	44.63	43.95	44.25	3,467,127	+0.24(+0.54%)
Feb 14, 2017	43.69	44.05	43.57	44.01	1,733,980	+0.10(+0.23%)
Feb 13, 2017	43.85	44.12	43.70	43.91	1,672,055	+0.16(+0.37%)
Feb 10, 2017	43.57	43.90	43.52	43.75	2,014,140	+0.15(+0.35%)
Feb 09, 2017	43.38	43.84	43.28	43.60	2,218,939	+0.22(+0.50%)
Feb 08, 2017	43.08	43.58	42.89	43.38	3,437,933	+0.51(+1.18%)
Feb 07, 2017	42.42	43.13	42.06	42.87	4,784,013	+1.65(+4.00%)
Feb 06, 2017	41.47	41.65	41.14	41.22	2,936,554	-0.33(-0.79%)
Feb 03, 2017	41.61	41.83	41.43	41.55	1,512,823	+0.25(+0.61%)
Feb 02, 2017	41.15	41.48	40.87	41.29	1,845,938	+0.25(+0.62%)
Feb 01, 2017	40.87	41.28	40.77	41.04	2,283,425	+0.03(+0.07%)
Jan 31, 2017	41.16	41.33	40.91	41.01	6,447,469	-0.08(-0.20%)
Jan 30, 2017	40.95	41.26	40.91	41.09	2,065,051	-0.03(-0.07%)
Jan 27, 2017	41.48	41.51	40.78	41.12	3,078,856	-0.69(-1.65%)
Jan 26, 2017	41.86	41.95	41.63	41.81	1,972,405	-0.12(-0.28%)
Jan 25, 2017	41.85	42.31	41.73	41.93	3,434,112	+0.13(+0.30%)
Jan 24, 2017	41.26	41.85	41.10	41.80	2,049,855	+0.51(+1.23%)
Jan 23, 2017	41.15	41.32	40.82	41.29	3,005,359	-0.02(-0.04%)
Jan 20, 2017	40.81	41.36	40.80	41.31	3,956,752	+0.56(+1.38%)
Jan 19, 2017	40.44	40.79	40.31	40.75	2,772,431	+0.17(+0.42%)
Jan 18, 2017	40.20	40.69	40.13	40.58	2,539,532	+0.20(+0.49%)
Jan 17, 2017	39.75	40.58	39.71	40.38	1,717,357	+0.67(+1.69%)
Jan 13, 2017		39.70	39.70	39.70	0	+0.28(+0.71%)
Jan 12, 2017	39.52	39.63	39.23	39.42	2,125,859	-0.08(-0.21%)
Jan 11, 2017	39.50	39.73	39.34	39.51	2,138,024	-0.02(-0.05%)
Jan 10, 2017	40.20	40.29	39.35	39.52	2,045,267	-0.65(-1.63%)
Jan 09, 2017	40.49	40.57	39.80	40.18	1,588,954	-0.52(-1.27%)
Jan 06, 2017	40.69	40.78	40.31	40.69	1,314,328	-0.02(-0.04%)
Jan 05, 2017	40.55	40.73	40.34	40.71	1,497,759	+0.17(+0.43%)
Jan 04, 2017	40.38	40.78	40.28	40.54	1,970,761	+0.33(+0.81%)
Jan 03, 2017	40.13	40.38	39.77	40.21	3,447,558	+0.14(+0.34%)
Dec 30, 2016		40.08	40.08	40.08	0	-0.57(-1.41%)
Dec 29, 2016	40.19	40.68	40.07	40.65	1,158,023	+0.61(+1.52%)
Dec 28, 2016	40.85	40.92	40.02	40.04	1,531,771	-0.80(-1.95%)
Dec 27, 2016	40.36	40.90	40.36	40.84	1,196,934	+0.28(+0.69%)
Dec 23, 2016		40.56	40.56	40.56	0	+0.19(+0.47%)
Dec 22, 2016	40.27	40.39	40.02	40.37	1,550,258	-0.05(-0.13%)
Dec 21, 2016	40.53	40.82	40.26	40.42	1,193,624	-0.15(-0.38%)
Dec 20, 2016	40.53	40.74	40.30	40.58	1,159,959	+0.10(+0.25%)
Dec 19, 2016	40.78	40.92	40.37	40.48	1,391,785	-0.30(-0.73%)
Dec 16, 2016	40.63	40.91	40.49	40.77	2,559,823	+0.10(+0.25%)
Dec 15, 2016	40.52	40.70	40.12	40.68	1,591,415	+0.09(+0.22%)
Dec 14, 2016	40.28	41.22	40.25	40.58	2,988,021	+0.38(+0.95%)
Dec 13, 2016	40.31	40.56	40.18	40.20	2,363,039	-0.13(-0.31%)
Dec 12, 2016	40.12	40.56	40.04	40.33	1,522,434	+0.14(+0.34%)
Dec 09, 2016	39.71	40.29	39.71	40.19	1,534,824	+0.48(+1.21%)
Dec 08, 2016	40.44	40.63	39.60	39.71	1,908,423	-0.99(-2.43%)
Dec 07, 2016	40.47	40.84	40.26	40.70	2,435,393	+0.12(+0.29%)
Dec 06, 2016	40.28	40.60	39.85	40.58	2,715,700	+0.54(+1.34%)
Dec 05, 2016	39.55	40.06	39.49	40.05	2,581,762	+0.68(+1.73%)
Dec 02, 2016	38.96	39.52	38.91	39.37	2,204,176	+0.58(+1.50%)

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.