Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	29.87	29.93	29.05	29.18	375,860	-0.67(-2.24%)
Feb 27, 2017	29.26	29.98	29.07	29.85	632,956	+0.49(+1.68%)
Feb 24, 2017	28.74	29.78	28.45	29.36	633,857	+0.37(+1.27%)
Feb 23, 2017	28.57	30.39	28.57	28.99	1,877,284	+0.58(+2.04%)
Feb 22, 2017	28.99	29.05	28.15	28.41	1,322,633	-0.51(-1.76%)
Feb 21, 2017	28.99	29.33	28.66	28.92	1,191,550	-0.08(-0.27%)
Feb 17, 2017		29.00	29.00	29.00	0	-0.25(-0.84%)
Feb 16, 2017	29.29	29.36	28.65	29.24	1,219,935	+0.10(+0.33%)
Feb 15, 2017	29.60	29.60	28.67	29.15	1,017,780	-0.47(-1.60%)
Feb 14, 2017	30.43	31.00	29.38	29.62	2,956,561	-0.82(-2.68%)
Feb 13, 2017	29.96	30.53	29.87	30.44	859,433	+0.49(+1.64%)
Feb 10, 2017	29.87	30.62	29.61	29.95	1,377,225	+0.08(+0.26%)
Feb 09, 2017	29.08	30.22	28.90	29.87	920,459	+0.88(+3.03%)
Feb 08, 2017	28.11	29.36	27.75	28.99	761,225	+0.84(+3.00%)
Feb 07, 2017	27.71	28.23	27.71	28.14	393,168	+0.33(+1.20%)
Feb 06, 2017	28.11	28.27	27.76	27.81	521,204	-0.31(-1.09%)
Feb 03, 2017	27.67	28.14	27.53	28.12	382,866	+0.45(+1.62%)
Feb 02, 2017	27.64	28.07	27.45	27.67	399,374	-0.11(-0.38%)
Feb 01, 2017	27.65	27.93	27.48	27.78	505,903	+0.20(+0.73%)
Jan 31, 2017	27.04	27.84	26.89	27.57	545,320	+0.47(+1.72%)
Jan 30, 2017	27.15	27.19	26.44	27.11	401,614	-0.20(-0.74%)
Jan 27, 2017	27.08	27.37	26.70	27.31	551,787	+0.19(+0.71%)
Jan 26, 2017	27.11	27.23	26.69	27.12	525,964	+0.08(+0.29%)
Jan 25, 2017	26.91	27.41	26.87	27.04	356,033	+0.14(+0.52%)
Jan 24, 2017	26.39	27.41	26.39	26.90	541,745	+0.55(+2.10%)
Jan 23, 2017	26.35	26.46	26.07	26.34	404,347	+0.02(+0.07%)
Jan 20, 2017	26.26	26.79	26.05	26.33	529,896	+0.07(+0.27%)
Jan 19, 2017	25.82	26.35	25.77	26.26	398,904	+0.46(+1.77%)
Jan 18, 2017	25.60	25.91	25.26	25.80	480,736	+0.32(+1.28%)
Jan 17, 2017	26.11	26.13	24.38	25.47	609,199	-0.69(-2.65%)
Jan 13, 2017		26.17	26.17	26.17	0	+1.04(+4.12%)
Jan 12, 2017	25.83	25.87	24.72	25.13	450,992	-0.75(-2.89%)
Jan 11, 2017	25.74	27.09	25.49	25.88	1,435,730	+0.14(+0.55%)
Jan 10, 2017	24.69	25.91	24.67	25.74	1,327,564	+1.05(+4.23%)
Jan 09, 2017	24.24	24.77	24.01	24.69	556,454	+0.61(+2.55%)
Jan 06, 2017	24.07	24.16	23.55	24.08	407,874	+0.13(+0.55%)
Jan 05, 2017	22.51	24.01	22.44	23.95	1,022,972	+1.54(+6.86%)
Jan 04, 2017	22.58	22.80	22.11	22.41	813,569	-0.08(-0.35%)
Jan 03, 2017	22.40	22.68	21.96	22.49	665,173	+0.28(+1.27%)
Dec 30, 2016		22.21	22.21	22.21	0	-0.19(-0.86%)
Dec 29, 2016	22.58	23.01	22.20	22.40	317,432	-0.05(-0.23%)
Dec 28, 2016	22.95	23.18	22.24	22.45	367,721	-0.37(-1.62%)
Dec 27, 2016	22.58	23.49	22.43	22.82	415,712	+0.35(+1.56%)
Dec 23, 2016		22.47	22.47	22.47	0	+0.04(+0.20%)
Dec 22, 2016	23.31	23.31	22.39	22.43	340,522	-0.96(-4.09%)
Dec 21, 2016	22.19	23.80	21.93	23.38	983,188	+1.28(+5.80%)
Dec 20, 2016	23.44	23.60	21.71	22.10	970,843	-1.18(-5.06%)
Dec 19, 2016	22.88	23.42	22.77	23.28	969,533	+0.35(+1.53%)
Dec 16, 2016	22.31	23.22	22.28	22.93	1,061,286	+0.49(+2.19%)
Dec 15, 2016	23.28	23.28	22.18	22.43	1,175,038	-1.02(-4.34%)
Dec 14, 2016	24.42	24.42	23.03	23.45	1,468,978	-0.04(-0.15%)
Dec 13, 2016	23.65	23.94	23.34	23.49	426,853	-0.04(-0.15%)
Dec 12, 2016	23.81	23.99	23.31	23.52	443,956	-0.67(-2.76%)
Dec 09, 2016	24.39	24.63	24.06	24.19	314,553	-0.21(-0.86%)
Dec 08, 2016	24.53	24.60	24.11	24.40	459,052	-0.13(-0.54%)
Dec 07, 2016	24.60	24.99	24.01	24.53	1,149,633	-0.19(-0.78%)
Dec 06, 2016	24.77	25.04	24.59	24.73	747,843	+0.11(+0.43%)
Dec 05, 2016	23.63	24.77	23.63	24.62	1,703,199	+0.83(+3.47%)
Dec 02, 2016	23.63	24.03	23.41	23.80	607,491	-0.05(-0.22%)

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.