Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	40.62	40.81	40.49	40.58	1,609,555	-0.12(-0.29%)
Feb 27, 2017	40.81	41.02	40.66	40.70	1,680,370	-0.12(-0.29%)
Feb 24, 2017	40.34	40.83	40.20	40.82	2,309,211	+0.52(+1.29%)
Feb 23, 2017	40.23	40.49	40.22	40.30	1,518,628	+0.03(+0.07%)
Feb 22, 2017	40.16	40.47	40.00	40.27	1,820,629	+0.18(+0.45%)
Feb 21, 2017	40.12	40.44	39.93	40.09	2,516,139	+0.09(+0.23%)
Feb 17, 2017		40.00	40.00	40.00	0	+0.47(+1.19%)
Feb 16, 2017	39.55	39.83	39.31	39.53	2,962,238	+0.13(+0.33%)
Feb 15, 2017	38.82	39.53	38.67	39.40	3,600,435	+0.37(+0.95%)
Feb 14, 2017	38.25	39.12	37.79	39.03	7,092,092	-0.99(-2.47%)
Feb 13, 2017	40.03	40.25	39.85	40.02	1,388,231	+0.09(+0.23%)
Feb 10, 2017	40.17	40.23	39.76	39.93	2,129,919	-0.19(-0.47%)
Feb 09, 2017	39.23	40.34	39.21	40.12	2,723,542	+0.96(+2.45%)
Feb 08, 2017	39.14	39.28	38.96	39.16	2,066,826	-0.17(-0.43%)
Feb 07, 2017	39.33	39.71	39.27	39.33	2,661,185	-0.01(-0.03%)
Feb 06, 2017	39.40	39.47	39.06	39.34	2,627,149	-0.24(-0.61%)
Feb 03, 2017	39.54	39.73	39.24	39.58	2,655,057	+0.11(+0.28%)
Feb 02, 2017	40.20	40.55	39.00	39.47	4,836,775	-1.38(-3.38%)
Feb 01, 2017	40.67	41.24	40.42	40.85	4,582,323	+0.32(+0.79%)
Jan 31, 2017	40.16	40.54	39.88	40.53	2,497,433	+0.39(+0.97%)
Jan 30, 2017	40.42	40.50	39.78	40.14	1,665,768	-0.44(-1.08%)
Jan 27, 2017	40.29	40.65	40.16	40.58	1,309,749	+0.41(+1.02%)
Jan 26, 2017	40.16	40.45	40.11	40.17	1,872,448	-0.10(-0.25%)
Jan 25, 2017	39.46	40.41	39.45	40.27	3,776,343	+0.89(+2.26%)
Jan 24, 2017	39.32	39.40	39.07	39.38	1,477,364	+0.12(+0.31%)
Jan 23, 2017	39.36	39.56	39.17	39.26	1,147,670	-0.09(-0.23%)
Jan 20, 2017	39.77	39.84	39.30	39.35	1,782,864	-0.25(-0.63%)
Jan 19, 2017	39.84	40.20	39.55	39.60	1,243,643	-0.35(-0.88%)
Jan 18, 2017	40.20	40.33	39.87	39.95	1,489,851	+0.02(+0.05%)
Jan 17, 2017	39.89	40.02	39.66	39.93	1,444,030	-0.25(-0.62%)
Jan 13, 2017		40.18	40.18	40.18	0	+0.01(+0.02%)
Jan 12, 2017	40.62	40.73	39.75	40.17	1,358,292	-0.52(-1.28%)
Jan 11, 2017	40.51	40.76	40.26	40.69	2,212,440	+0.25(+0.63%)
Jan 10, 2017	40.01	40.77	40.01	40.44	2,375,621	+0.39(+0.96%)
Jan 09, 2017	39.82	40.13	39.81	40.05	1,810,921	+0.17(+0.43%)
Jan 06, 2017	39.89	40.08	39.75	39.88	2,337,704	+0.09(+0.23%)
Jan 05, 2017	40.05	40.19	39.65	39.79	1,948,388	-0.24(-0.60%)
Jan 04, 2017	40.25	40.29	39.50	40.03	2,803,868	-0.12(-0.30%)
Jan 03, 2017	40.00	40.40	39.76	40.15	2,077,793	+0.03(+0.07%)
Dec 30, 2016		40.12	40.12	40.12	0	+0.04(+0.10%)
Dec 29, 2016	39.89	40.34	39.89	40.08	1,383,985	+0.19(+0.48%)
Dec 28, 2016	40.29	40.29	39.77	39.89	1,355,900	-0.39(-0.97%)
Dec 27, 2016	40.42	40.80	40.25	40.28	947,862	-0.05(-0.12%)
Dec 23, 2016		40.33	40.33	40.33	0	+0.26(+0.65%)
Dec 22, 2016	39.99	40.34	39.96	40.07	1,830,316	+0.08(+0.20%)
Dec 21, 2016	40.05	40.27	39.82	39.99	1,493,679	-0.04(-0.10%)
Dec 20, 2016	40.15	40.37	39.98	40.03	1,430,594	-0.05(-0.12%)
Dec 19, 2016	40.09	40.62	39.93	40.08	2,254,593	-0.01(-0.02%)
Dec 16, 2016	40.91	41.00	39.81	40.09	11,098,206	-0.60(-1.47%)
Dec 15, 2016	40.81	40.99	40.26	40.69	3,432,563	-0.10(-0.25%)
Dec 14, 2016	40.55	41.01	40.47	40.79	4,022,532	+0.27(+0.67%)
Dec 13, 2016	39.95	40.61	39.71	40.52	4,072,127	+0.77(+1.94%)
Dec 12, 2016	39.66	40.18	39.43	39.75	5,200,282	+0.73(+1.87%)
Dec 09, 2016	39.10	39.66	38.81	39.02	2,617,665	+0.06(+0.15%)
Dec 08, 2016	38.98	39.66	38.76	38.96	1,973,219	-0.04(-0.10%)
Dec 07, 2016	38.77	39.21	38.13	39.00	3,123,529	+0.11(+0.28%)
Dec 06, 2016	38.66	38.90	38.37	38.89	1,588,654	+0.38(+0.99%)
Dec 05, 2016	38.10	38.54	37.72	38.51	1,706,359	+0.59(+1.56%)
Dec 02, 2016	37.76	38.37	37.64	37.92	1,877,929	+0.28(+0.74%)

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.