Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.57	37.91	37.32	37.39	1,307,080	-0.05(-0.14%)
Feb 27, 2017	37.63	37.71	37.27	37.44	1,135,773	-0.23(-0.61%)
Feb 24, 2017	37.22	37.69	37.06	37.67	1,013,056	+0.35(+0.92%)
Feb 23, 2017	37.44	37.59	37.07	37.33	1,633,501	+0.06(+0.17%)
Feb 22, 2017	38.43	38.48	37.23	37.27	2,702,989	-1.57(-4.03%)
Feb 21, 2017	39.59	39.59	38.70	38.83	1,562,909	-0.86(-2.16%)
Feb 17, 2017		39.69	39.69	39.69	0	-0.27(-0.69%)
Feb 16, 2017	40.09	40.09	39.36	39.97	797,626	-0.04(-0.09%)
Feb 15, 2017	40.37	40.50	39.91	40.00	1,027,976	-0.42(-1.05%)
Feb 14, 2017	40.20	40.57	39.90	40.43	981,202	+0.11(+0.26%)
Feb 13, 2017	40.71	40.76	40.06	40.32	875,636	-0.26(-0.63%)
Feb 10, 2017	40.16	40.86	40.16	40.58	1,439,016	+0.50(+1.26%)
Feb 09, 2017	39.20	40.51	39.20	40.07	1,977,089	+0.82(+2.10%)
Feb 08, 2017	38.56	39.36	38.22	39.25	1,148,864	+0.71(+1.84%)
Feb 07, 2017	39.08	39.11	38.41	38.54	893,711	-0.19(-0.48%)
Feb 06, 2017	39.18	39.33	38.63	38.73	1,361,454	-0.16(-0.41%)
Feb 03, 2017	38.96	39.17	38.56	38.89	1,119,819	+0.22(+0.57%)
Feb 02, 2017	38.83	38.91	38.53	38.67	1,638,709	-0.12(-0.30%)
Feb 01, 2017	39.37	39.61	38.67	38.78	1,803,694	-0.61(-1.55%)
Jan 31, 2017	39.65	39.97	39.18	39.39	1,651,668	-0.41(-1.02%)
Jan 30, 2017	38.87	39.81	38.82	39.80	2,011,666	+0.80(+2.04%)
Jan 27, 2017	38.69	39.11	38.36	39.00	1,996,451	+0.21(+0.55%)
Jan 26, 2017	39.05	39.88	38.73	38.79	2,954,379	-0.37(-0.95%)
Jan 25, 2017	41.75	40.76	38.76	39.16	8,448,762	-2.58(-6.19%)
Jan 24, 2017	41.46	41.81	41.16	41.75	3,880,283	+0.28(+0.68%)
Jan 23, 2017	41.16	41.51	40.89	41.46	1,845,337	+0.20(+0.49%)
Jan 20, 2017	41.06	41.46	40.96	41.26	2,085,720	+0.06(+0.15%)
Jan 19, 2017	41.37	41.44	40.91	41.20	1,770,411	-0.43(-1.04%)
Jan 18, 2017	41.64	41.71	41.32	41.63	1,028,030	+0.22(+0.53%)
Jan 17, 2017	41.15	41.66	40.70	41.41	1,818,887	-0.47(-1.12%)
Jan 13, 2017		41.88	41.88	41.88	0	-0.48(-1.13%)
Jan 12, 2017	42.06	42.47	41.91	42.36	1,146,929	+0.13(+0.31%)
Jan 11, 2017	42.06	42.25	41.54	42.22	1,012,442	+0.16(+0.38%)
Jan 10, 2017	41.71	42.52	41.49	42.06	2,110,311	+0.67(+1.63%)
Jan 09, 2017	42.09	42.10	41.37	41.39	1,779,218	-0.69(-1.64%)
Jan 06, 2017	42.52	42.66	41.91	42.08	2,543,420	-0.74(-1.74%)
Jan 05, 2017	42.52	42.84	42.03	42.83	3,243,034	-0.19(-0.43%)
Jan 04, 2017	42.99	43.45	42.41	43.01	1,885,273	-0.51(-1.18%)
Jan 03, 2017	43.91	44.13	43.01	43.53	2,183,285	-0.32(-0.73%)
Dec 30, 2016		43.84	43.84	43.84	0	-0.44(-1.00%)
Dec 29, 2016	44.23	44.62	44.15	44.29	995,564	-0.15(-0.34%)
Dec 28, 2016	44.78	44.79	44.21	44.44	958,408	-0.26(-0.57%)
Dec 27, 2016	44.55	45.22	44.35	44.69	803,624	+0.13(+0.30%)
Dec 23, 2016		44.56	44.56	44.56	0	-0.14(-0.32%)
Dec 22, 2016	44.89	45.22	44.54	44.70	1,418,167	-0.10(-0.22%)
Dec 21, 2016	45.07	45.43	44.70	44.80	997,244	-0.42(-0.94%)
Dec 20, 2016	45.01	45.84	44.78	45.22	1,338,768	+0.23(+0.51%)
Dec 19, 2016	45.46	45.95	44.86	44.99	1,870,795	-0.61(-1.34%)
Dec 16, 2016	45.53	46.17	45.23	45.61	2,620,822	+0.25(+0.55%)
Dec 15, 2016	45.70	45.98	45.27	45.36	1,925,238	-1.18(-2.53%)
Dec 14, 2016	46.57	46.81	46.27	46.53	1,099,408	-0.01(-0.02%)
Dec 13, 2016	46.64	46.89	46.19	46.54	1,372,822	-0.08(-0.17%)
Dec 12, 2016	46.75	46.93	46.23	46.62	1,522,293	-0.65(-1.37%)
Dec 09, 2016	47.80	48.18	46.93	47.27	1,352,776	-0.24(-0.50%)
Dec 08, 2016	47.00	47.61	46.10	47.51	1,949,628	+0.40(+0.85%)
Dec 07, 2016	46.54	47.43	46.26	47.11	1,295,264	+0.71(+1.53%)
Dec 06, 2016	46.89	46.92	46.15	46.40	2,001,059	-0.59(-1.25%)
Dec 05, 2016	47.09	47.42	46.75	46.99	1,035,099	+0.13(+0.28%)
Dec 02, 2016	47.18	47.48	46.75	46.86	941,082	-0.47(-1.00%)

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.