Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	44.56	44.85	43.95	43.97	1,873,203	-0.76(-1.70%)
Feb 27, 2017	43.69	44.74	43.69	44.73	2,239,347	+0.96(+2.19%)
Feb 24, 2017	42.90	43.98	42.90	43.77	1,909,013	+0.35(+0.80%)
Feb 23, 2017	44.44	44.64	43.12	43.42	1,342,909	-0.67(-1.51%)
Feb 22, 2017	43.49	44.14	43.49	44.09	2,194,346	-0.07(-0.17%)
Feb 21, 2017	43.70	44.29	43.45	44.16	1,587,413	+0.48(+1.11%)
Feb 17, 2017		43.68	43.68	43.68	0	+0.05(+0.10%)
Feb 16, 2017	43.59	43.80	43.37	43.63	1,294,590	+0.07(+0.17%)
Feb 15, 2017	43.42	43.80	43.29	43.56	1,413,075	+0.02(+0.04%)
Feb 14, 2017	43.88	44.06	43.24	43.54	1,912,693	-0.41(-0.94%)
Feb 13, 2017	43.83	44.13	43.48	43.95	1,764,186	+0.36(+0.84%)
Feb 10, 2017	43.52	43.95	43.22	43.59	1,548,678	+0.24(+0.55%)
Feb 09, 2017	42.79	43.47	42.66	43.35	1,764,200	+0.56(+1.32%)
Feb 08, 2017	42.93	42.99	42.66	42.79	1,767,013	-0.20(-0.47%)
Feb 07, 2017	43.03	43.55	42.59	42.99	2,022,813	+0.04(+0.08%)
Feb 06, 2017	44.65	44.65	42.49	42.95	3,589,443	-1.88(-4.20%)
Feb 03, 2017	44.95	45.11	44.44	44.84	2,349,623	+0.41(+0.92%)
Feb 02, 2017	44.74	45.66	44.17	44.43	2,798,132	-0.32(-0.71%)
Feb 01, 2017	44.65	45.21	44.11	44.74	2,394,998	-0.15(-0.32%)
Jan 31, 2017	44.80	44.94	44.15	44.89	1,561,719	-0.17(-0.38%)
Jan 30, 2017	45.40	45.51	44.72	45.06	1,224,588	-0.50(-1.10%)
Jan 27, 2017	45.78	46.12	45.46	45.56	1,452,044	-0.04(-0.08%)
Jan 26, 2017	45.62	45.98	45.36	45.60	1,172,531	-0.05(-0.12%)
Jan 25, 2017	44.97	46.02	44.96	45.66	2,350,010	+0.98(+2.20%)
Jan 24, 2017	44.29	44.85	44.23	44.67	2,897,641	+0.52(+1.18%)
Jan 23, 2017	44.63	44.71	43.95	44.15	725,267	-0.51(-1.14%)
Jan 20, 2017	44.79	44.95	44.49	44.66	953,078	+0.01(+0.02%)
Jan 19, 2017	44.31	44.81	44.31	44.65	2,160,005	+0.56(+1.28%)
Jan 18, 2017	43.94	44.30	43.80	44.09	1,580,567	+0.21(+0.48%)
Jan 17, 2017	44.34	44.34	43.63	43.88	1,349,900	-0.51(-1.15%)
Jan 13, 2017		44.39	44.39	44.39	0	+0.42(+0.95%)
Jan 12, 2017	44.84	44.95	43.67	43.97	1,960,259	-1.00(-2.23%)
Jan 11, 2017	44.84	45.06	44.62	44.97	2,168,990	+0.24(+0.53%)
Jan 10, 2017	44.89	45.07	44.67	44.74	1,804,192	-0.21(-0.47%)
Jan 09, 2017	45.11	45.15	44.75	44.95	1,197,878	-0.19(-0.42%)
Jan 06, 2017	45.53	45.64	45.12	45.14	1,715,387	-0.32(-0.70%)
Jan 05, 2017	45.68	45.97	45.23	45.45	2,027,729	-0.42(-0.91%)
Jan 04, 2017	45.25	45.93	45.25	45.87	1,870,700	+0.67(+1.49%)
Jan 03, 2017	45.47	45.75	44.80	45.20	1,754,090	+0.12(+0.26%)
Dec 30, 2016		45.08	45.08	45.08	0	-0.23(-0.50%)
Dec 29, 2016	45.55	45.72	45.22	45.31	688,044	-0.15(-0.34%)
Dec 28, 2016	46.41	46.57	45.44	45.46	812,945	-0.84(-1.81%)
Dec 27, 2016	46.43	46.62	46.13	46.30	512,700	-0.14(-0.29%)
Dec 23, 2016		46.44	46.44	46.44	0	-0.11(-0.23%)
Dec 22, 2016	46.43	46.64	46.26	46.55	1,101,862	+0.27(+0.59%)
Dec 21, 2016	46.29	46.56	46.12	46.27	1,118,600	-0.08(-0.18%)
Dec 20, 2016	46.31	46.48	46.02	46.36	1,048,041	+0.15(+0.32%)
Dec 19, 2016	45.60	46.26	45.41	46.21	1,187,549	+0.60(+1.32%)
Dec 16, 2016	45.66	46.24	45.45	45.61	2,750,442	-0.04(-0.08%)
Dec 15, 2016	45.88	46.45	45.60	45.65	1,666,324	-0.39(-0.85%)
Dec 14, 2016	46.37	46.87	45.89	46.04	1,203,328	-0.38(-0.82%)
Dec 13, 2016	46.48	46.64	45.97	46.42	1,050,430	+0.00(+0.00%)
Dec 12, 2016	46.80	46.91	46.35	46.42	1,167,968	-0.45(-0.95%)
Dec 09, 2016	47.20	47.20	46.54	46.87	894,241	-0.37(-0.79%)
Dec 08, 2016	47.46	47.60	46.79	47.24	1,447,267	-0.15(-0.33%)
Dec 07, 2016	47.52	47.70	46.85	47.39	2,177,153	-0.10(-0.21%)
Dec 06, 2016	47.13	47.50	46.98	47.49	1,619,142	+0.41(+0.87%)
Dec 05, 2016	47.44	47.54	46.99	47.08	1,331,550	-0.07(-0.15%)
Dec 02, 2016	47.25	47.33	46.84	47.16	1,003,184	-0.01(-0.02%)

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.