Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.83	35.88	35.64	35.84	379,251	-0.15(-0.41%)
Feb 27, 2017	35.78	36.05	35.78	35.99	287,385	+0.20(+0.55%)
Feb 24, 2017	35.68	35.85	35.63	35.79	185,465	-0.29(-0.79%)
Feb 23, 2017	36.13	36.20	35.87	36.08	269,352	+0.00(+0.00%)
Feb 22, 2017	35.91	36.20	35.89	36.08	389,073	-0.00(-0.01%)
Feb 21, 2017	36.03	36.15	35.97	36.08	610,481	+0.21(+0.58%)
Feb 17, 2017		35.88	35.88	35.88	0	-0.03(-0.09%)
Feb 16, 2017	36.01	36.03	35.69	35.91	384,665	-0.14(-0.39%)
Feb 15, 2017	35.89	36.15	35.70	36.05	420,134	+0.38(+1.06%)
Feb 14, 2017	35.20	35.70	35.14	35.67	242,890	+0.48(+1.36%)
Feb 13, 2017	34.98	35.37	34.98	35.19	275,159	+0.39(+1.11%)
Feb 10, 2017	34.93	34.95	34.71	34.80	297,845	+0.06(+0.16%)
Feb 09, 2017	34.37	34.77	34.31	34.75	249,750	+0.50(+1.45%)
Feb 08, 2017	34.45	34.45	34.10	34.25	479,314	-0.31(-0.88%)
Feb 07, 2017	34.79	34.84	34.52	34.56	633,196	-0.09(-0.27%)
Feb 06, 2017	34.66	34.87	34.60	34.65	254,079	-0.13(-0.38%)
Feb 03, 2017	34.52	34.83	34.40	34.78	357,260	+0.86(+2.53%)
Feb 02, 2017	33.90	34.10	33.75	33.92	315,963	-0.18(-0.53%)
Feb 01, 2017	34.36	34.49	34.01	34.10	2,081,472	+0.07(+0.20%)
Jan 31, 2017	34.09	34.31	33.86	34.04	425,623	-0.25(-0.74%)
Jan 30, 2017	34.35	34.35	33.96	34.29	1,110,916	-0.27(-0.78%)
Jan 27, 2017	34.68	34.68	34.51	34.56	237,168	-0.14(-0.41%)
Jan 26, 2017	34.66	34.77	34.55	34.71	170,990	+0.08(+0.22%)
Jan 25, 2017	34.44	34.66	34.33	34.63	357,292	+0.53(+1.56%)
Jan 24, 2017	33.78	34.22	33.65	34.10	171,094	+0.44(+1.31%)
Jan 23, 2017	33.70	33.85	33.50	33.66	182,871	-0.15(-0.44%)
Jan 20, 2017	33.69	33.91	33.66	33.80	173,031	+0.18(+0.54%)
Jan 19, 2017	33.88	33.93	33.54	33.62	188,511	-0.18(-0.53%)
Jan 18, 2017	33.66	33.82	33.34	33.80	491,518	+0.24(+0.71%)
Jan 17, 2017	34.18	34.18	33.51	33.56	295,927	-0.87(-2.53%)
Jan 13, 2017		34.43	34.43	34.43	0	+0.18(+0.53%)
Jan 12, 2017	34.35	34.38	33.91	34.25	435,080	-0.24(-0.69%)
Jan 11, 2017	34.30	34.49	34.09	34.49	1,111,652	+0.16(+0.45%)
Jan 10, 2017	34.22	34.54	34.09	34.33	365,255	+0.14(+0.42%)
Jan 09, 2017	34.29	34.37	34.10	34.19	801,508	-0.24(-0.69%)
Jan 06, 2017	34.39	34.56	34.24	34.43	137,741	+0.14(+0.41%)
Jan 05, 2017	34.52	34.62	33.98	34.29	215,152	-0.32(-0.94%)
Jan 04, 2017	34.28	34.64	34.28	34.61	244,946	+0.41(+1.20%)
Jan 03, 2017	34.28	34.43	33.89	34.20	786,565	+0.40(+1.20%)
Dec 30, 2016		33.80	33.80	33.80	0	+0.09(+0.27%)
Dec 29, 2016	33.98	34.03	33.54	33.71	96,475	-0.26(-0.78%)
Dec 28, 2016	34.38	34.38	33.94	33.97	122,031	-0.36(-1.05%)
Dec 27, 2016	34.33	34.34	34.27	34.33	213,234	+0.09(+0.25%)
Dec 23, 2016		34.24	34.24	34.24	0	+0.10(+0.28%)
Dec 22, 2016	34.24	34.25	34.04	34.15	247,071	-0.11(-0.33%)
Dec 21, 2016	34.34	34.34	34.15	34.26	220,603	-0.20(-0.58%)
Dec 20, 2016	34.22	34.46	34.20	34.46	702,815	+0.45(+1.33%)
Dec 19, 2016	33.97	34.04	33.72	34.01	379,647	+0.01(+0.03%)
Dec 16, 2016	34.49	34.49	33.95	34.00	444,196	-0.33(-0.96%)
Dec 15, 2016	34.18	34.61	34.07	34.33	5,230,728	+0.38(+1.13%)
Dec 14, 2016	33.82	34.47	33.70	33.95	584,965	-0.16(-0.46%)
Dec 13, 2016	34.13	34.31	33.83	34.10	360,184	+0.07(+0.21%)
Dec 12, 2016	34.39	34.52	33.96	34.03	2,134,604	-0.48(-1.38%)
Dec 09, 2016	34.50	34.51	34.25	34.51	491,270	+0.03(+0.07%)
Dec 08, 2016	34.24	34.68	34.10	34.48	632,254	+0.40(+1.17%)
Dec 07, 2016	33.57	34.10	33.51	34.08	472,225	+0.55(+1.65%)
Dec 06, 2016	33.44	33.54	33.13	33.53	344,718	+0.31(+0.95%)
Dec 05, 2016	33.00	33.34	33.00	33.21	395,491	+0.49(+1.50%)
Dec 02, 2016	32.95	32.95	32.59	32.72	459,561	-0.29(-0.88%)

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.