Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	48.19	48.39	47.76	47.84	366,418	+0.29(+0.62%)
Feb 27, 2017	47.59	47.73	47.41	47.55	332,021	+0.64(+1.36%)
Feb 24, 2017	47.33	47.33	46.70	46.91	354,371	-1.58(-3.26%)
Feb 23, 2017	49.35	49.54	48.22	48.49	708,512	-0.64(-1.30%)
Feb 22, 2017	48.95	49.24	48.78	49.13	534,669	+0.74(+1.53%)
Feb 21, 2017	48.06	48.42	47.65	48.39	230,235	+0.52(+1.10%)
Feb 17, 2017		47.86	47.86	47.86	0	+1.03(+2.21%)
Feb 16, 2017	47.12	47.17	46.50	46.83	425,776	-0.41(-0.87%)
Feb 15, 2017	47.21	47.42	46.91	47.24	386,935	-0.15(-0.33%)
Feb 14, 2017	47.47	47.68	47.10	47.39	456,757	+0.54(+1.15%)
Feb 13, 2017	46.60	46.86	46.31	46.85	912,676	+0.80(+1.74%)
Feb 10, 2017	46.06	46.27	45.92	46.05	291,372	+0.16(+0.35%)
Feb 09, 2017	45.68	46.06	45.47	45.89	621,250	+0.59(+1.29%)
Feb 08, 2017	44.93	45.32	44.85	45.30	217,242	+0.45(+1.00%)
Feb 07, 2017	44.88	44.89	44.61	44.85	229,372	+0.26(+0.59%)
Feb 06, 2017	44.68	44.76	44.26	44.59	293,929	-0.29(-0.64%)
Feb 03, 2017	45.04	45.12	44.72	44.88	256,325	-1.06(-2.30%)
Feb 02, 2017	46.04	46.27	45.64	45.93	214,165	-0.08(-0.18%)
Feb 01, 2017	45.96	46.67	45.92	46.02	670,887	+1.38(+3.09%)
Jan 31, 2017	45.03	45.29	44.31	44.64	416,741	+0.32(+0.71%)
Jan 30, 2017	44.88	44.90	44.16	44.32	298,046	-0.64(-1.42%)
Jan 27, 2017	45.39	45.94	44.82	44.96	480,031	-1.21(-2.62%)
Jan 26, 2017	45.64	46.25	44.93	46.17	1,529,230	+4.39(+10.50%)
Jan 25, 2017	43.33	43.74	40.78	41.78	662,551	-2.92(-6.54%)
Jan 24, 2017	45.12	45.48	44.69	44.71	365,923	-0.33(-0.74%)
Jan 23, 2017	44.72	45.08	44.46	45.04	240,735	+0.61(+1.37%)
Jan 20, 2017	44.54	44.69	44.18	44.43	266,619	-0.01(-0.02%)
Jan 19, 2017	44.77	45.12	44.07	44.44	529,911	+0.17(+0.38%)
Jan 18, 2017	44.07	44.53	43.90	44.27	298,787	+0.27(+0.61%)
Jan 17, 2017	43.98	44.20	43.84	44.00	242,366	+0.12(+0.26%)
Jan 13, 2017		43.88	43.88	43.88	0	+0.46(+1.07%)
Jan 12, 2017	43.47	43.64	43.26	43.42	317,601	-0.37(-0.85%)
Jan 11, 2017	42.96	43.85	42.80	43.79	669,973	+2.75(+6.71%)
Jan 10, 2017	40.38	41.08	40.28	41.04	504,866	+2.01(+5.16%)
Jan 09, 2017	39.17	39.36	38.85	39.02	472,705	-0.98(-2.45%)
Jan 06, 2017	40.33	40.43	39.86	40.00	192,962	-0.59(-1.44%)
Jan 05, 2017	40.57	40.73	40.27	40.59	323,211	+0.00(+0.00%)
Jan 04, 2017	40.83	40.96	40.16	40.59	583,792	-0.61(-1.48%)
Jan 03, 2017	40.88	41.26	40.74	41.20	280,056	+0.67(+1.66%)
Dec 30, 2016		40.53	40.53	40.53	0	-0.52(-1.26%)
Dec 29, 2016	41.14	41.28	40.84	41.04	442,422	-0.27(-0.65%)
Dec 28, 2016	41.16	41.96	40.93	41.31	762,392	+0.37(+0.91%)
Dec 27, 2016	40.55	40.97	40.54	40.94	363,345	-0.60(-1.43%)
Dec 23, 2016		41.53	41.53	41.53	0	-0.43(-1.02%)
Dec 22, 2016	40.92	42.09	40.87	41.96	1,823,844	-0.20(-0.46%)
Dec 21, 2016	41.61	42.44	41.50	42.16	728,144	+0.90(+2.19%)
Dec 20, 2016	40.57	41.28	40.56	41.26	505,038	+0.93(+2.32%)
Dec 19, 2016	40.83	40.86	40.30	40.32	353,269	-1.02(-2.46%)
Dec 16, 2016	41.72	41.99	41.21	41.34	521,303	-1.01(-2.38%)
Dec 15, 2016	42.27	42.49	41.96	42.35	457,390	+0.10(+0.23%)
Dec 14, 2016	43.21	43.67	42.20	42.25	684,015	-0.15(-0.36%)
Dec 13, 2016	43.44	43.55	41.64	42.40	722,056	-2.18(-4.90%)
Dec 12, 2016	45.21	45.30	44.56	44.59	412,658	+0.10(+0.22%)
Dec 09, 2016	44.74	44.78	44.23	44.49	390,213	-0.37(-0.82%)
Dec 08, 2016	44.71	45.25	44.71	44.86	602,963	+1.73(+4.00%)
Dec 07, 2016	42.71	43.18	42.68	43.13	372,781	+0.96(+2.27%)
Dec 06, 2016	41.41	42.22	41.29	42.18	472,877	+1.53(+3.76%)
Dec 05, 2016	40.57	40.83	40.22	40.65	451,754	-0.11(-0.26%)
Dec 02, 2016	40.46	40.79	40.28	40.75	217,970	+0.31(+0.76%)

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.