Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	46.93	47.10	46.63	46.91	2,026,288	+0.00(+0.00%)
Feb 27, 2017	46.90	47.10	46.76	46.91	1,095,698	-0.11(-0.24%)
Feb 24, 2017	46.45	47.11	46.16	47.02	2,269,559	+0.43(+0.93%)
Feb 23, 2017	47.20	47.32	46.48	46.59	1,252,725	-0.35(-0.75%)
Feb 22, 2017	47.01	47.33	46.83	46.94	1,155,772	-0.30(-0.64%)
Feb 21, 2017	46.89	47.34	46.76	47.24	1,911,107	+0.36(+0.76%)
Feb 17, 2017		46.89	46.89	46.89	0	+0.24(+0.52%)
Feb 16, 2017	46.86	47.33	46.16	46.64	1,378,639	-0.15(-0.33%)
Feb 15, 2017	46.52	46.93	46.39	46.80	1,257,539	+0.24(+0.51%)
Feb 14, 2017	46.73	46.76	46.26	46.56	1,241,154	-0.20(-0.42%)
Feb 13, 2017	46.70	47.17	46.63	46.76	1,461,526	+0.31(+0.66%)
Feb 10, 2017	46.48	46.67	46.06	46.45	1,539,568	+0.11(+0.23%)
Feb 09, 2017	45.64	46.45	45.64	46.34	1,388,345	+0.68(+1.50%)
Feb 08, 2017	44.67	45.83	44.60	45.66	5,694,653	+0.44(+0.97%)
Feb 07, 2017	45.51	45.61	45.15	45.22	2,335,426	-0.14(-0.30%)
Feb 06, 2017	45.27	45.46	45.11	45.36	1,082,363	-0.17(-0.37%)
Feb 03, 2017	45.15	46.04	44.76	45.53	1,780,995	+0.66(+1.47%)
Feb 02, 2017	44.54	45.11	44.29	44.87	2,331,935	+0.07(+0.15%)
Feb 01, 2017	45.08	45.23	44.54	44.80	1,426,994	-0.15(-0.33%)
Jan 31, 2017	44.89	45.14	44.63	44.95	2,205,923	-0.11(-0.23%)
Jan 30, 2017	45.45	45.45	44.50	45.06	1,932,563	-0.40(-0.88%)
Jan 27, 2017	45.29	45.51	45.15	45.45	1,930,198	+0.20(+0.43%)
Jan 26, 2017	44.70	45.50	44.50	45.26	2,828,408	+0.42(+0.94%)
Jan 25, 2017	44.65	44.98	44.46	44.84	2,160,587	+0.38(+0.86%)
Jan 24, 2017	44.14	44.69	43.96	44.46	2,104,715	+0.48(+1.09%)
Jan 23, 2017	44.15	44.54	43.55	43.98	1,689,206	-0.33(-0.75%)
Jan 20, 2017	44.23	44.44	44.06	44.31	2,242,994	+0.20(+0.46%)
Jan 19, 2017	44.07	44.44	43.89	44.11	1,010,301	+0.11(+0.24%)
Jan 18, 2017	43.98	44.21	43.76	44.00	1,656,287	+0.01(+0.02%)
Jan 17, 2017	44.24	44.32	43.62	43.99	1,520,272	-0.51(-1.15%)
Jan 13, 2017		44.50	44.50	44.50	0	+0.89(+2.03%)
Jan 12, 2017	43.46	43.80	43.37	43.62	2,498,039	+0.01(+0.02%)
Jan 11, 2017	43.71	43.79	43.28	43.61	4,542,507	-0.11(-0.26%)
Jan 10, 2017	43.67	43.95	43.46	43.72	1,613,880	+0.06(+0.13%)
Jan 09, 2017	43.90	44.05	43.55	43.67	914,640	-0.11(-0.26%)
Jan 06, 2017	43.80	44.05	43.39	43.78	1,550,385	-0.06(-0.13%)
Jan 05, 2017	44.15	44.46	43.65	43.84	1,759,527	-0.25(-0.57%)
Jan 04, 2017	43.98	44.31	43.86	44.09	1,829,831	+0.42(+0.97%)
Jan 03, 2017	43.80	44.04	43.07	43.67	1,970,084	+0.08(+0.19%)
Dec 30, 2016		43.59	43.59	43.59	0	-0.31(-0.70%)
Dec 29, 2016	43.88	44.00	43.55	43.89	611,746	+0.21(+0.48%)
Dec 28, 2016	44.42	44.42	43.46	43.68	741,640	-0.58(-1.30%)
Dec 27, 2016	44.50	44.57	43.98	44.26	501,409	-0.04(-0.09%)
Dec 23, 2016		44.30	44.30	44.30	0	+0.34(+0.78%)
Dec 22, 2016	43.98	44.68	43.63	43.96	1,898,974	-0.02(-0.06%)
Dec 21, 2016	44.67	44.67	43.82	43.98	1,808,514	-0.76(-1.69%)
Dec 20, 2016	44.89	45.07	44.54	44.74	1,461,636	+0.07(+0.16%)
Dec 19, 2016	44.54	44.72	44.20	44.67	1,438,805	+0.11(+0.24%)
Dec 16, 2016	44.59	44.72	44.21	44.56	3,255,926	+0.02(+0.04%)
Dec 15, 2016	44.06	44.93	43.83	44.54	1,932,635	+0.46(+1.03%)
Dec 14, 2016	43.80	44.97	43.78	44.09	1,919,110	+0.33(+0.74%)
Dec 13, 2016	44.11	44.25	43.28	43.76	3,348,533	-0.11(-0.26%)
Dec 12, 2016	43.79	44.19	43.67	43.88	1,882,866	-0.01(-0.02%)
Dec 09, 2016	43.49	44.02	43.33	43.89	1,773,536	+0.26(+0.60%)
Dec 08, 2016	44.19	44.26	43.43	43.63	2,710,878	-0.46(-1.03%)
Dec 07, 2016	43.89	44.22	43.41	44.08	4,042,906	+0.20(+0.44%)
Dec 06, 2016	43.86	43.98	43.51	43.89	2,807,096	+0.07(+0.17%)
Dec 05, 2016	44.51	44.61	43.54	43.81	1,743,386	-0.46(-1.05%)
Dec 02, 2016	44.12	44.72	43.89	44.28	3,132,044	+0.24(+0.54%)

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.