Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	43.94	44.13	43.83	43.91	4,519,403	-0.11(-0.25%)
Feb 27, 2017	44.18	44.33	43.94	44.02	2,510,736	-0.29(-0.66%)
Feb 24, 2017	44.03	44.47	44.00	44.31	2,980,278	+0.26(+0.59%)
Feb 23, 2017	44.01	44.16	43.83	44.05	2,681,301	+0.12(+0.27%)
Feb 22, 2017	43.81	43.97	43.75	43.93	3,214,643	-0.05(-0.11%)
Feb 21, 2017	43.73	44.03	43.73	43.98	3,574,623	+0.38(+0.88%)
Feb 17, 2017		43.60	43.60	43.60	0	-0.23(-0.53%)
Feb 16, 2017	43.93	43.97	43.66	43.83	4,285,883	-0.10(-0.23%)
Feb 15, 2017	43.82	44.03	43.49	43.93	5,236,304	+0.02(+0.04%)
Feb 14, 2017	43.89	43.99	43.67	43.92	4,643,424	-0.07(-0.15%)
Feb 13, 2017	43.83	44.10	43.76	43.98	6,684,225	+0.16(+0.36%)
Feb 10, 2017	43.47	43.89	43.33	43.83	4,173,375	+0.31(+0.71%)
Feb 09, 2017	43.17	43.53	43.10	43.52	4,492,649	+0.35(+0.81%)
Feb 08, 2017	43.35	43.42	43.03	43.17	4,151,813	-0.33(-0.77%)
Feb 07, 2017	43.48	44.16	43.17	43.50	8,910,591	+0.86(+2.01%)
Feb 06, 2017	44.31	44.32	41.56	42.64	11,392,340	-1.12(-2.55%)
Feb 03, 2017	43.80	44.03	43.48	43.76	5,459,026	+0.13(+0.31%)
Feb 02, 2017	43.70	43.89	43.46	43.63	4,680,774	+0.27(+0.63%)
Feb 01, 2017	43.46	43.83	43.34	43.35	4,140,820	-0.34(-0.78%)
Jan 31, 2017	43.92	44.11	43.65	43.69	5,712,996	-0.23(-0.53%)
Jan 30, 2017	43.88	44.08	43.68	43.93	4,793,551	+0.03(+0.08%)
Jan 27, 2017	44.28	44.34	43.86	43.89	3,828,996	-0.27(-0.62%)
Jan 26, 2017	44.27	44.31	43.96	44.17	4,879,440	-0.02(-0.04%)
Jan 25, 2017	44.63	44.87	44.15	44.18	3,143,321	-0.39(-0.88%)
Jan 24, 2017	44.71	44.88	44.39	44.58	4,420,640	+0.00(+0.00%)
Jan 23, 2017	44.81	44.81	44.43	44.58	3,079,098	-0.24(-0.54%)
Jan 20, 2017	44.87	45.20	44.69	44.82	4,550,536	+0.16(+0.35%)
Jan 19, 2017	46.09	46.10	44.57	44.66	7,813,744	-1.36(-2.95%)
Jan 18, 2017	45.81	46.05	45.63	46.02	4,097,543	+0.31(+0.67%)
Jan 17, 2017	45.52	45.91	45.47	45.71	3,128,361	-0.07(-0.16%)
Jan 13, 2017		45.78	45.78	45.78	0	+0.06(+0.13%)
Jan 12, 2017	45.91	46.05	45.53	45.72	2,836,763	-0.32(-0.71%)
Jan 11, 2017	45.95	46.14	45.73	46.05	3,441,591	-0.03(-0.07%)
Jan 10, 2017	46.27	46.35	45.93	46.08	3,521,380	-0.29(-0.63%)
Jan 09, 2017	46.22	46.60	46.19	46.37	4,722,609	+0.25(+0.54%)
Jan 06, 2017	45.69	46.36	45.62	46.12	5,735,124	+0.32(+0.71%)
Jan 05, 2017	45.72	46.06	45.72	45.80	4,357,800	-0.15(-0.33%)
Jan 04, 2017	45.57	46.08	45.57	45.95	3,586,042	+0.42(+0.91%)
Jan 03, 2017	45.80	46.07	45.09	45.53	4,682,457	-0.31(-0.67%)
Dec 30, 2016		45.84	45.84	45.84	0	-0.46(-0.98%)
Dec 29, 2016	46.23	46.44	46.07	46.29	2,037,758	+0.16(+0.34%)
Dec 28, 2016	46.50	46.63	46.02	46.14	2,141,393	-0.36(-0.78%)
Dec 27, 2016	46.70	46.85	46.39	46.50	1,866,427	-0.05(-0.11%)
Dec 23, 2016		46.55	46.55	46.55	0	-0.02(-0.04%)
Dec 22, 2016	46.63	46.82	46.27	46.57	2,971,299	-0.01(-0.02%)
Dec 21, 2016	46.77	47.01	46.58	46.58	2,150,555	-0.17(-0.37%)
Dec 20, 2016	46.96	47.11	46.63	46.75	3,084,956	-0.12(-0.25%)
Dec 19, 2016	46.57	47.25	46.45	46.87	3,942,034	+0.21(+0.44%)
Dec 16, 2016	46.33	46.98	46.33	46.66	8,301,963	+0.34(+0.73%)
Dec 15, 2016	45.91	46.44	45.81	46.32	4,035,436	+0.36(+0.79%)
Dec 14, 2016	46.14	46.29	45.81	45.96	4,013,269	-0.09(-0.20%)
Dec 13, 2016	45.82	46.36	45.73	46.05	5,184,049	+0.50(+1.09%)
Dec 12, 2016	45.60	46.00	45.44	45.55	3,523,169	-0.11(-0.24%)
Dec 09, 2016	45.33	45.77	44.81	45.66	3,992,901	+0.68(+1.51%)
Dec 08, 2016	45.04	45.21	44.80	44.98	3,718,766	-0.17(-0.37%)
Dec 07, 2016	44.71	45.30	44.59	45.14	3,935,857	+0.48(+1.08%)
Dec 06, 2016	44.66	44.78	44.27	44.66	3,359,860	+0.39(+0.88%)
Dec 05, 2016	44.38	44.64	44.18	44.27	4,202,650	-0.09(-0.21%)
Dec 02, 2016	44.29	44.80	44.27	44.37	4,785,555	+0.41(+0.92%)

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.