Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.09	33.17	33.00	33.07	97,152,904	+0.01(+0.04%)
Feb 27, 2017	33.10	33.17	32.90	33.05	83,789,768	+0.07(+0.20%)
Feb 24, 2017	32.81	32.99	32.65	32.99	90,216,536	+0.03(+0.10%)
Feb 23, 2017	33.16	33.19	32.90	32.96	86,027,192	-0.14(-0.42%)
Feb 22, 2017	32.93	33.10	32.85	33.10	86,206,456	+0.10(+0.30%)
Feb 21, 2017	32.88	33.01	32.82	33.00	101,472,976	+0.24(+0.72%)
Feb 17, 2017		32.76	32.76	32.76	0	+0.09(+0.28%)
Feb 16, 2017	32.75	32.80	32.55	32.67	93,521,296	-0.04(-0.12%)
Feb 15, 2017	32.71	32.89	32.49	32.71	147,491,920	+0.12(+0.36%)
Feb 14, 2017	32.22	32.61	32.16	32.59	137,290,800	+0.42(+1.30%)
Feb 13, 2017	32.12	32.30	32.05	32.17	95,332,816	+0.28(+0.89%)
Feb 10, 2017	31.97	32.09	31.87	31.89	83,127,640	-0.07(-0.23%)
Feb 09, 2017	31.78	31.97	31.65	31.96	117,358,752	+0.13(+0.40%)
Feb 08, 2017	31.67	31.88	31.64	31.84	95,298,128	+0.12(+0.39%)
Feb 07, 2017	31.48	31.85	31.45	31.71	158,289,392	+0.30(+0.95%)
Feb 06, 2017	31.14	31.47	31.08	31.42	111,230,072	+0.29(+0.94%)
Feb 03, 2017	30.94	31.15	30.90	31.12	101,639,080	+0.13(+0.43%)
Feb 02, 2017	30.86	31.20	30.81	30.99	139,698,992	-0.05(-0.17%)
Feb 01, 2017	30.63	31.46	30.62	31.04	464,136,384	+1.78(+6.10%)
Jan 31, 2017	29.21	29.27	29.08	29.26	202,143,008	-0.07(-0.23%)
Jan 30, 2017	29.16	29.33	29.09	29.33	125,875,312	-0.08(-0.26%)
Jan 27, 2017	29.45	29.50	29.32	29.40	85,280,664	+0.00(+0.01%)
Jan 26, 2017	29.34	29.52	29.32	29.40	109,204,864	+0.01(+0.05%)
Jan 25, 2017	29.04	29.44	29.00	29.39	135,058,576	+0.46(+1.59%)
Jan 24, 2017	28.83	28.96	28.81	28.93	96,215,880	-0.03(-0.09%)
Jan 23, 2017	28.93	29.13	28.88	28.95	91,180,728	+0.02(+0.07%)
Jan 20, 2017	29.04	29.04	28.87	28.93	135,193,184	+0.05(+0.18%)
Jan 19, 2017	28.79	28.96	28.78	28.88	106,115,528	-0.05(-0.17%)
Jan 18, 2017	28.93	29.06	28.86	28.93	98,301,256	-0.00(-0.01%)
Jan 17, 2017	28.53	28.99	28.51	28.93	142,809,280	+0.23(+0.81%)
Jan 13, 2017		28.70	28.70	28.70	0	-0.05(-0.18%)
Jan 12, 2017	28.67	28.76	28.50	28.75	112,307,712	-0.12(-0.42%)
Jan 11, 2017	28.63	28.92	28.60	28.87	114,343,864	+0.15(+0.54%)
Jan 10, 2017	28.64	28.79	28.52	28.72	101,337,008	+0.03(+0.10%)
Jan 09, 2017	28.44	28.80	28.44	28.69	139,142,720	+0.26(+0.92%)
Jan 06, 2017	28.16	28.49	28.08	28.43	131,684,600	+0.31(+1.11%)
Jan 05, 2017	27.95	28.18	27.92	28.12	91,989,912	+0.14(+0.51%)
Jan 04, 2017	27.93	28.09	27.91	27.97	87,440,128	-0.03(-0.11%)
Jan 03, 2017	27.92	28.05	27.67	28.01	119,295,096	+0.08(+0.29%)
Dec 30, 2016		27.93	27.93	27.93	0	-0.22(-0.78%)
Dec 29, 2016	28.08	28.24	28.07	28.15	62,335,368	-0.01(-0.03%)
Dec 28, 2016	28.34	28.46	28.02	28.15	86,679,224	-0.12(-0.43%)
Dec 27, 2016	28.10	28.40	28.09	28.27	75,842,432	+0.18(+0.63%)
Dec 23, 2016		28.10	28.10	28.10	0	+0.06(+0.20%)
Dec 22, 2016	28.05	28.09	27.88	28.04	108,122,288	-0.19(-0.66%)
Dec 21, 2016	28.16	28.31	28.16	28.23	98,571,592	+0.03(+0.09%)
Dec 20, 2016	28.15	28.33	28.13	28.20	88,803,328	+0.07(+0.27%)
Dec 19, 2016	27.92	28.30	27.91	28.12	115,138,880	+0.16(+0.58%)
Dec 16, 2016	28.08	28.09	27.88	27.96	183,937,392	+0.04(+0.13%)
Dec 15, 2016	27.82	28.15	27.78	27.93	192,870,640	+0.15(+0.55%)
Dec 14, 2016	27.74	28.02	27.72	27.77	140,903,536	+0.00(+0.00%)
Dec 13, 2016	27.45	27.95	27.43	27.77	179,599,504	+0.46(+1.67%)
Dec 12, 2016	27.32	27.73	27.12	27.32	108,735,784	-0.16(-0.57%)
Dec 09, 2016	27.08	27.66	27.08	27.48	142,677,952	+0.44(+1.63%)
Dec 08, 2016	26.73	27.11	26.67	27.03	112,226,408	+0.26(+0.98%)
Dec 07, 2016	26.34	26.81	26.32	26.77	124,341,032	+0.26(+0.98%)
Dec 06, 2016	26.40	26.61	26.33	26.51	108,527,792	+0.20(+0.77%)
Dec 05, 2016	26.52	26.53	26.10	26.31	142,228,448	-0.19(-0.72%)
Dec 02, 2016	26.32	26.55	26.25	26.50	110,019,512	+0.10(+0.37%)

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.