Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	41.53	41.89	41.28	41.46	407,454	-0.38(-0.90%)
Feb 27, 2017	41.16	42.10	40.98	41.84	108,398	+0.78(+1.89%)
Feb 24, 2017	41.46	41.56	40.66	41.06	84,094	-0.80(-1.91%)
Feb 23, 2017	42.34	42.49	41.35	41.86	133,152	+0.38(+0.91%)
Feb 22, 2017	42.40	42.46	41.45	41.48	103,416	-1.38(-3.22%)
Feb 21, 2017	42.91	43.28	42.79	42.86	124,771	+0.52(+1.22%)
Feb 17, 2017		42.34	42.34	42.34	0	-0.43(-1.01%)
Feb 16, 2017	44.20	44.21	42.69	42.77	100,119	-1.16(-2.65%)
Feb 15, 2017	44.02	44.47	43.71	43.94	56,197	-0.40(-0.90%)
Feb 14, 2017	44.18	44.39	43.28	44.34	82,597	+0.29(+0.66%)
Feb 13, 2017	43.74	44.08	43.59	44.05	40,342	+0.14(+0.32%)
Feb 10, 2017	43.83	44.34	43.73	43.91	58,816	+0.70(+1.62%)
Feb 09, 2017	42.81	43.43	42.77	43.21	90,161	+0.84(+1.98%)
Feb 08, 2017	41.83	42.50	41.02	42.36	146,123	+0.11(+0.26%)
Feb 07, 2017	43.29	43.51	41.89	42.26	141,332	-1.28(-2.95%)
Feb 06, 2017	44.26	44.55	43.31	43.54	83,562	-0.87(-1.97%)
Feb 03, 2017	43.92	44.74	43.45	44.41	155,232	+0.79(+1.80%)
Feb 02, 2017	43.27	43.72	42.57	43.63	113,515	+0.56(+1.30%)
Feb 01, 2017	44.32	44.32	42.55	43.07	201,664	-0.66(-1.50%)
Jan 31, 2017	43.73	43.80	42.86	43.72	186,714	+0.04(+0.10%)
Jan 30, 2017	45.30	45.30	43.23	43.68	230,014	-1.68(-3.71%)
Jan 27, 2017	45.93	45.93	45.11	45.36	50,975	-0.94(-2.03%)
Jan 26, 2017	46.68	46.74	46.20	46.30	35,292	+0.03(+0.07%)
Jan 25, 2017	45.98	46.58	45.86	46.27	62,428	+0.57(+1.25%)
Jan 24, 2017	45.08	46.08	44.98	45.70	108,056	+0.95(+2.12%)
Jan 23, 2017	45.19	45.50	44.37	44.75	138,132	-1.06(-2.31%)
Jan 20, 2017	45.98	46.31	45.59	45.80	53,237	+0.45(+1.00%)
Jan 19, 2017	45.76	45.97	45.22	45.35	67,197	-0.63(-1.36%)
Jan 18, 2017	45.78	46.27	45.70	45.98	53,966	-0.27(-0.58%)
Jan 17, 2017	45.84	46.54	45.84	46.25	101,931	+0.56(+1.23%)
Jan 13, 2017		45.68	45.68	45.68	0	-0.18(-0.40%)
Jan 12, 2017	46.88	46.89	45.64	45.87	65,693	-0.47(-1.02%)
Jan 11, 2017	45.40	46.49	45.34	46.34	144,583	+1.03(+2.28%)
Jan 10, 2017	46.10	46.35	45.31	45.31	143,891	-0.93(-2.01%)
Jan 09, 2017	47.02	47.02	46.10	46.23	173,665	-1.42(-2.99%)
Jan 06, 2017	47.95	47.95	47.04	47.66	50,546	+0.00(+0.00%)
Jan 05, 2017	48.03	48.38	47.19	47.66	182,296	-0.34(-0.72%)
Jan 04, 2017	48.28	48.28	47.59	48.00	33,629	-0.08(-0.16%)
Jan 03, 2017	47.92	48.77	47.00	48.08	121,501	+1.07(+2.27%)
Dec 30, 2016		47.01	47.01	47.01	0	-0.11(-0.23%)
Dec 29, 2016	47.23	47.51	46.90	47.12	146,187	-0.30(-0.64%)
Dec 28, 2016	48.61	48.76	47.36	47.42	91,797	-0.97(-2.00%)
Dec 27, 2016	48.24	48.72	48.24	48.39	119,345	+0.28(+0.58%)
Dec 23, 2016		48.11	48.11	48.11	0	-0.26(-0.53%)
Dec 22, 2016	47.86	48.49	47.82	48.37	37,246	+0.41(+0.85%)
Dec 21, 2016	48.06	48.33	47.73	47.96	104,475	+0.22(+0.45%)
Dec 20, 2016	48.33	48.55	47.58	47.74	79,577	-0.22(-0.45%)
Dec 19, 2016	48.53	48.57	47.80	47.96	140,504	-0.46(-0.96%)
Dec 16, 2016	48.36	48.61	47.95	48.42	96,426	+0.55(+1.15%)
Dec 15, 2016	47.08	48.13	46.61	47.87	112,477	+0.45(+0.95%)
Dec 14, 2016	49.15	49.49	47.28	47.42	176,158	-2.37(-4.75%)
Dec 13, 2016	49.27	50.37	48.37	49.79	103,182	+1.20(+2.48%)
Dec 12, 2016	50.36	50.44	48.22	48.58	172,958	+0.58(+1.21%)
Dec 09, 2016	47.87	48.12	47.47	48.00	102,708	+0.32(+0.68%)
Dec 08, 2016	47.32	47.75	46.66	47.68	200,936	+0.59(+1.26%)
Dec 07, 2016	46.05	47.14	46.05	47.09	115,318	+0.61(+1.32%)
Dec 06, 2016	46.17	46.78	45.46	46.47	80,220	-0.10(-0.21%)
Dec 05, 2016	46.51	47.27	46.26	46.57	94,822	+0.76(+1.67%)
Dec 02, 2016	45.57	46.25	45.32	45.81	61,662	+0.16(+0.35%)

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.