Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.51	37.57	36.59	36.88	4,406,121	-1.19(-3.13%)
Feb 27, 2017	37.36	38.42	37.18	38.07	5,627,600	+0.17(+0.45%)
Feb 24, 2017	38.37	38.56	37.35	37.90	5,251,734	-0.75(-1.93%)
Feb 23, 2017	41.01	41.08	38.43	38.65	7,663,159	-1.86(-4.59%)
Feb 22, 2017	40.76	41.05	39.98	40.51	4,884,428	-1.15(-2.75%)
Feb 21, 2017	42.02	42.07	41.59	41.65	2,726,425	-0.20(-0.47%)
Feb 17, 2017		41.85	41.85	41.85	0	+0.12(+0.30%)
Feb 16, 2017	43.57	44.78	41.66	41.72	13,930,928	-5.14(-10.97%)
Feb 15, 2017	46.54	47.39	46.42	46.86	7,336,840	+0.45(+0.98%)
Feb 14, 2017	45.80	46.65	45.10	46.41	4,335,170	+0.71(+1.56%)
Feb 13, 2017	46.26	46.42	45.65	45.70	2,908,348	-0.54(-1.17%)
Feb 10, 2017	46.86	47.04	46.08	46.24	2,796,243	-0.45(-0.97%)
Feb 09, 2017	46.35	47.04	46.28	46.70	2,693,384	+0.55(+1.19%)
Feb 08, 2017	46.21	46.53	45.75	46.14	2,008,717	-0.06(-0.13%)
Feb 07, 2017	46.27	46.60	45.80	46.21	1,467,505	+0.00(+0.00%)
Feb 06, 2017	46.69	47.02	45.91	46.21	1,849,029	-0.58(-1.24%)
Feb 03, 2017	46.60	47.09	46.30	46.78	1,080,639	+0.49(+1.06%)
Feb 02, 2017	46.07	46.89	45.62	46.30	1,175,095	+0.17(+0.37%)
Feb 01, 2017	47.12	47.55	45.86	46.13	2,025,138	-0.92(-1.95%)
Jan 31, 2017	46.22	47.29	46.06	47.04	1,580,766	+0.58(+1.24%)
Jan 30, 2017	46.22	46.54	45.58	46.46	1,288,238	+0.22(+0.48%)
Jan 27, 2017	46.65	46.65	45.95	46.24	914,100	-0.16(-0.35%)
Jan 26, 2017	46.89	46.99	46.33	46.40	868,928	-0.42(-0.89%)
Jan 25, 2017	46.91	47.01	46.31	46.82	2,128,675	+0.46(+1.00%)
Jan 24, 2017	45.94	46.58	45.14	46.36	1,588,495	+0.66(+1.44%)
Jan 23, 2017	46.06	46.10	45.27	45.70	1,743,504	-0.41(-0.89%)
Jan 20, 2017	46.45	47.06	45.58	46.11	2,403,687	-0.28(-0.59%)
Jan 19, 2017	47.04	47.23	45.87	46.38	2,359,033	-0.64(-1.36%)
Jan 18, 2017	46.83	47.48	46.65	47.02	1,449,834	+0.25(+0.53%)
Jan 17, 2017	46.74	47.65	46.58	46.78	2,166,255	-0.28(-0.60%)
Jan 13, 2017		47.06	47.06	47.06	0	+0.92(+2.00%)
Jan 12, 2017	45.99	46.55	45.18	46.14	2,811,171	+0.20(+0.43%)
Jan 11, 2017	45.36	46.16	45.20	45.94	1,753,185	+0.31(+0.68%)
Jan 10, 2017	45.42	46.14	44.68	45.63	2,893,100	+0.35(+0.77%)
Jan 09, 2017	45.28	45.73	44.82	45.28	2,976,467	+0.13(+0.30%)
Jan 06, 2017	43.58	45.41	43.18	45.15	3,306,818	+1.40(+3.19%)
Jan 05, 2017	43.48	44.24	43.42	43.75	1,950,667	+0.30(+0.70%)
Jan 04, 2017	42.45	43.57	42.36	43.45	2,261,827	+1.20(+2.84%)
Jan 03, 2017	41.57	42.36	41.09	42.25	2,150,953	+1.01(+2.46%)
Dec 30, 2016		41.24	41.24	41.24	0	-0.52(-1.24%)
Dec 29, 2016	41.57	41.90	41.38	41.75	1,824,606	+0.09(+0.21%)
Dec 28, 2016	42.00	42.37	41.48	41.66	1,538,194	-0.39(-0.93%)
Dec 27, 2016	41.42	42.23	41.34	42.05	1,592,346	+0.67(+1.61%)
Dec 23, 2016		41.39	41.39	41.39	0	+0.13(+0.32%)
Dec 22, 2016	41.29	41.31	40.58	41.25	3,010,921	+0.10(+0.24%)
Dec 21, 2016	44.01	44.01	41.09	41.16	3,038,918	-2.23(-5.14%)
Dec 20, 2016	41.88	44.24	41.81	43.39	6,282,328	+2.08(+5.04%)
Dec 19, 2016	42.27	42.33	41.25	41.31	2,158,516	-0.82(-1.94%)
Dec 16, 2016	42.30	42.77	41.96	42.12	4,554,842	-0.01(-0.02%)
Dec 15, 2016	42.41	42.67	41.92	42.13	2,115,111	-0.21(-0.50%)
Dec 14, 2016	43.59	43.74	42.13	42.35	4,326,135	-1.25(-2.88%)
Dec 13, 2016	43.42	44.06	43.27	43.60	1,579,055	+0.28(+0.66%)
Dec 12, 2016	43.58	43.89	42.91	43.32	2,413,590	-0.46(-1.06%)
Dec 09, 2016	42.84	43.93	42.69	43.78	2,037,165	+1.04(+2.43%)
Dec 08, 2016	42.14	42.96	42.02	42.74	1,871,631	+0.41(+0.97%)
Dec 07, 2016	42.85	43.05	42.28	42.33	3,061,711	-0.51(-1.18%)
Dec 06, 2016	42.80	43.13	42.48	42.84	1,551,422	+0.17(+0.40%)
Dec 05, 2016	41.91	43.14	41.52	42.67	3,105,241	+1.35(+3.27%)
Dec 02, 2016	41.97	42.11	40.86	41.32	2,910,989	-0.62(-1.48%)

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.