Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.93	34.41	33.86	34.31	5,666,561	+0.46(+1.36%)
Feb 27, 2017	33.52	33.94	33.44	33.85	3,905,626	+0.26(+0.78%)
Feb 24, 2017	33.35	33.67	33.19	33.58	3,835,990	+0.01(+0.02%)
Feb 23, 2017	33.46	33.72	33.17	33.58	3,873,832	+0.20(+0.59%)
Feb 22, 2017	33.13	33.44	33.07	33.38	3,462,364	+0.15(+0.44%)
Feb 21, 2017	32.94	33.36	32.90	33.23	3,658,623	+0.29(+0.87%)
Feb 17, 2017		32.95	32.95	32.95	0	-0.32(-0.96%)
Feb 16, 2017	33.46	34.59	33.10	33.27	9,965,177	+1.34(+4.19%)
Feb 15, 2017	32.28	32.40	31.86	31.93	5,933,526	-0.48(-1.49%)
Feb 14, 2017	32.72	32.72	32.28	32.41	3,571,589	-0.05(-0.15%)
Feb 13, 2017	32.49	32.67	32.39	32.46	3,468,333	+0.11(+0.33%)
Feb 10, 2017	32.34	32.58	31.96	32.35	3,457,294	+0.11(+0.36%)
Feb 09, 2017	31.90	32.48	31.80	32.24	4,119,331	+0.29(+0.90%)
Feb 08, 2017	31.75	31.99	31.52	31.95	2,624,739	+0.11(+0.33%)
Feb 07, 2017	31.58	31.88	31.52	31.85	2,998,322	+0.39(+1.23%)
Feb 06, 2017	31.31	31.68	31.27	31.46	3,150,319	+0.07(+0.21%)
Feb 03, 2017	31.43	31.58	31.25	31.40	1,779,457	+0.03(+0.10%)
Feb 02, 2017	31.08	31.46	30.82	31.36	1,908,545	+0.16(+0.50%)
Feb 01, 2017	31.62	31.74	31.08	31.21	2,306,923	-0.22(-0.70%)
Jan 31, 2017	31.04	31.51	30.74	31.43	2,899,269	+0.21(+0.66%)
Jan 30, 2017	31.58	31.96	31.06	31.22	4,288,806	+0.25(+0.82%)
Jan 27, 2017	30.93	31.05	30.59	30.97	2,335,604	+0.13(+0.43%)
Jan 26, 2017	31.18	31.27	30.55	30.84	2,614,198	-0.29(-0.92%)
Jan 25, 2017	31.11	31.58	30.98	31.12	3,870,896	+0.35(+1.15%)
Jan 24, 2017	29.77	30.88	29.73	30.77	3,868,403	+1.11(+3.73%)
Jan 23, 2017	29.77	29.88	29.34	29.66	3,368,281	-0.16(-0.55%)
Jan 20, 2017	29.43	29.94	29.39	29.83	2,876,258	+0.44(+1.51%)
Jan 19, 2017	29.43	29.68	29.21	29.39	3,201,785	-0.13(-0.44%)
Jan 18, 2017	29.28	29.53	29.04	29.52	1,601,125	+0.35(+1.21%)
Jan 17, 2017	29.15	29.50	29.09	29.16	1,621,258	-0.30(-1.03%)
Jan 13, 2017		29.47	29.47	29.47	0	+0.10(+0.34%)
Jan 12, 2017	29.13	29.43	28.77	29.37	2,523,684	+0.13(+0.45%)
Jan 11, 2017	28.91	29.43	28.91	29.24	3,666,218	+0.33(+1.13%)
Jan 10, 2017	28.93	29.30	28.84	28.91	3,689,603	+0.02(+0.06%)
Jan 09, 2017	28.97	29.09	28.81	28.89	2,610,225	+0.00(+0.00%)
Jan 06, 2017	29.00	29.29	28.84	28.89	2,087,155	-0.11(-0.37%)
Jan 05, 2017	29.25	29.39	28.85	29.00	2,286,838	-0.24(-0.81%)
Jan 04, 2017	29.01	29.48	28.86	29.24	3,025,502	+0.22(+0.76%)
Jan 03, 2017	28.91	29.52	28.63	29.02	3,945,906	+0.24(+0.85%)
Dec 30, 2016		28.77	28.77	28.77	0	-0.33(-1.15%)
Dec 29, 2016	29.13	29.47	28.96	29.11	1,846,785	-0.12(-0.42%)
Dec 28, 2016	29.92	30.03	29.20	29.23	1,749,640	-0.64(-2.13%)
Dec 27, 2016	29.60	29.98	29.57	29.87	1,312,650	+0.24(+0.80%)
Dec 23, 2016		29.63	29.63	29.63	0	+0.08(+0.28%)
Dec 22, 2016	29.82	30.09	29.37	29.55	3,968,235	-0.15(-0.49%)
Dec 21, 2016	30.03	30.36	29.69	29.69	2,160,558	-0.35(-1.17%)
Dec 20, 2016	30.11	30.27	29.87	30.04	2,796,518	+0.07(+0.24%)
Dec 19, 2016	29.74	29.99	29.59	29.97	3,226,261	+0.24(+0.80%)
Dec 16, 2016	30.18	30.44	29.59	29.73	16,970,936	-0.44(-1.46%)
Dec 15, 2016	29.54	30.28	29.48	30.18	5,200,393	+0.65(+2.21%)
Dec 14, 2016	29.19	29.97	29.19	29.52	5,528,891	+0.16(+0.53%)
Dec 13, 2016	29.46	29.87	29.31	29.37	4,597,443	+0.12(+0.42%)
Dec 12, 2016	29.53	29.74	28.98	29.25	3,364,495	-0.46(-1.54%)
Dec 09, 2016	29.73	29.98	29.49	29.70	3,541,297	+0.09(+0.30%)
Dec 08, 2016	29.77	30.03	29.48	29.61	3,441,702	-0.15(-0.49%)
Dec 07, 2016	28.32	29.78	28.32	29.76	4,883,432	+0.42(+1.42%)
Dec 06, 2016	29.02	29.45	28.92	29.34	4,362,850	+0.42(+1.44%)
Dec 05, 2016	29.55	29.62	28.75	28.93	5,908,778	-0.41(-1.39%)
Dec 02, 2016	28.85	29.44	28.84	29.33	3,792,899	+0.42(+1.47%)

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.