Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	39.41	39.50	36.83	37.01	1,003,467	-2.49(-6.29%)
Feb 27, 2017	38.52	39.50	38.34	39.50	463,517	+1.07(+2.77%)
Feb 24, 2017	38.97	39.68	37.63	38.43	438,986	-0.53(-1.37%)
Feb 23, 2017	41.27	41.27	38.34	38.97	1,111,650	-2.22(-5.39%)
Feb 22, 2017	41.54	41.89	40.74	41.18	364,063	-0.36(-0.85%)
Feb 21, 2017	40.92	41.63	40.47	41.54	1,184,547	+1.24(+3.08%)
Feb 17, 2017		40.30	40.30	40.30	0	+0.62(+1.57%)
Feb 16, 2017	40.65	40.65	39.59	39.68	500,315	-0.80(-1.97%)
Feb 15, 2017	40.03	40.78	39.94	40.47	373,293	+0.18(+0.44%)
Feb 14, 2017	38.97	40.39	38.70	40.30	527,101	+1.24(+3.18%)
Feb 13, 2017	39.14	39.59	38.70	39.05	395,503	-0.44(-1.12%)
Feb 10, 2017	39.32	39.59	38.74	39.50	339,891	+0.27(+0.68%)
Feb 09, 2017	37.99	39.23	37.90	39.23	603,145	+1.42(+3.76%)
Feb 08, 2017	37.46	38.12	37.10	37.81	594,670	+0.36(+0.95%)
Feb 07, 2017	37.90	38.55	37.37	37.46	388,665	-0.62(-1.63%)
Feb 06, 2017	38.61	39.32	37.99	38.08	447,586	-0.71(-1.83%)
Feb 03, 2017	38.79	39.32	38.25	38.79	340,966	+0.27(+0.69%)
Feb 02, 2017	38.08	39.23	37.72	38.52	419,804	+0.35(+0.93%)
Feb 01, 2017	39.50	39.85	38.08	38.17	432,411	-1.33(-3.37%)
Jan 31, 2017	38.97	39.59	37.54	39.50	507,651	+0.27(+0.68%)
Jan 30, 2017	37.99	39.32	36.88	39.23	457,330	+0.98(+2.55%)
Jan 27, 2017	39.05	39.32	38.25	38.25	400,005	-0.53(-1.37%)
Jan 26, 2017	40.12	40.65	38.70	38.79	912,594	-1.33(-3.32%)
Jan 25, 2017	40.56	41.23	39.94	40.12	355,291	-0.44(-1.09%)
Jan 24, 2017	39.50	40.78	39.23	40.56	562,293	+1.33(+3.39%)
Jan 23, 2017	39.85	39.94	39.05	39.23	340,962	-0.53(-1.34%)
Jan 20, 2017	39.68	40.43	39.50	39.76	781,973	+0.18(+0.45%)
Jan 19, 2017	40.39	40.83	39.32	39.59	659,161	-0.71(-1.76%)
Jan 18, 2017	41.81	42.07	39.94	40.30	666,267	-1.42(-3.40%)
Jan 17, 2017	40.92	43.31	40.83	41.72	659,038	+0.62(+1.51%)
Jan 13, 2017		41.10	41.10	41.10	0	+0.35(+0.87%)
Jan 12, 2017	41.45	41.89	40.03	40.74	451,051	-0.80(-1.92%)
Jan 11, 2017	42.60	42.87	40.96	41.54	586,119	-1.07(-2.50%)
Jan 10, 2017	40.92	42.87	40.56	42.60	1,017,384	+2.04(+5.03%)
Jan 09, 2017	40.21	41.10	39.76	40.56	473,850	+0.09(+0.22%)
Jan 06, 2017	41.10	41.18	40.16	40.47	389,119	-0.44(-1.08%)
Jan 05, 2017	40.92	41.10	39.76	40.92	701,846	-0.35(-0.86%)
Jan 04, 2017	40.65	41.45	40.30	41.27	779,795	+1.15(+2.88%)
Jan 03, 2017	41.10	41.54	39.05	40.12	978,044	+0.00(+0.00%)
Dec 30, 2016		40.12	40.12	40.12	0	-0.89(-2.16%)
Dec 29, 2016	41.36	41.89	40.12	41.01	317,887	-0.09(-0.22%)
Dec 28, 2016	42.25	42.25	40.83	41.10	498,738	-0.89(-2.11%)
Dec 27, 2016	41.63	42.34	41.54	41.98	236,869	+0.27(+0.64%)
Dec 23, 2016		41.72	41.72	41.72	0	+0.36(+0.86%)
Dec 22, 2016	43.85	43.91	41.27	41.36	620,253	-2.57(-5.86%)
Dec 21, 2016	44.20	44.65	43.76	43.94	381,763	-0.62(-1.39%)
Dec 20, 2016	43.76	44.73	43.14	44.56	556,554	+1.15(+2.66%)
Dec 19, 2016	42.25	43.49	41.89	43.40	745,237	+1.33(+3.16%)
Dec 16, 2016	42.87	43.23	41.98	42.07	1,729,748	-0.53(-1.25%)
Dec 15, 2016	41.54	43.14	41.36	42.60	1,195,190	+1.15(+2.78%)
Dec 14, 2016	42.34	42.60	41.36	41.45	1,198,699	-0.44(-1.06%)
Dec 13, 2016	43.31	43.31	41.63	41.89	2,034,497	-0.80(-1.87%)
Dec 12, 2016	45.36	45.36	42.34	42.69	1,264,527	-2.66(-5.87%)
Dec 09, 2016	45.09	46.15	44.96	45.36	1,375,971	-0.62(-1.35%)
Dec 08, 2016	45.18	46.33	44.47	45.98	1,935,659	+1.15(+2.57%)
Dec 07, 2016	43.58	45.18	42.69	44.82	1,684,442	+1.33(+3.06%)
Dec 06, 2016	43.31	44.11	42.96	43.49	1,520,757	+0.09(+0.20%)
Dec 05, 2016	43.14	44.11	42.96	43.40	483,149	+0.44(+1.03%)
Dec 02, 2016	42.96	43.85	42.65	42.96	456,131	-0.18(-0.41%)

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.