Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.38	33.48	33.17	33.28	9,345,003	-0.19(-0.58%)
Feb 27, 2017	33.51	33.53	33.17	33.47	7,065,675	+0.12(+0.36%)
Feb 24, 2017	32.90	33.37	32.66	33.35	8,169,828	+0.13(+0.39%)
Feb 23, 2017	33.59	33.68	32.98	33.22	8,532,397	-0.32(-0.96%)
Feb 22, 2017	33.49	33.69	33.27	33.54	11,296,042	-0.06(-0.19%)
Feb 21, 2017	32.63	33.83	32.63	33.61	15,026,333	+0.84(+2.55%)
Feb 17, 2017		32.77	32.77	32.77	0	+0.54(+1.68%)
Feb 16, 2017	32.63	32.66	31.68	32.23	23,667,444	-0.28(-0.87%)
Feb 15, 2017	32.49	32.74	32.30	32.51	18,950,464	+0.24(+0.74%)
Feb 14, 2017	32.52	32.57	32.17	32.27	10,868,124	-0.21(-0.65%)
Feb 13, 2017	32.72	32.82	32.42	32.49	12,989,869	+0.13(+0.40%)
Feb 10, 2017	32.65	32.65	32.15	32.36	12,701,982	-0.08(-0.25%)
Feb 09, 2017	32.75	32.84	32.41	32.44	7,110,098	-0.17(-0.53%)
Feb 08, 2017	32.80	32.80	32.23	32.61	9,535,691	+0.05(+0.17%)
Feb 07, 2017	32.41	32.65	32.13	32.56	8,902,035	+0.33(+1.02%)
Feb 06, 2017	32.36	32.42	32.07	32.23	6,415,234	-0.12(-0.37%)
Feb 03, 2017	32.05	32.42	32.05	32.35	9,344,209	+0.34(+1.06%)
Feb 02, 2017	32.04	32.09	31.73	32.01	8,206,329	-0.08(-0.26%)
Feb 01, 2017	31.69	32.11	31.63	32.09	16,621,619	+0.71(+2.28%)
Jan 31, 2017	31.28	31.44	31.08	31.38	10,335,690	-0.08(-0.26%)
Jan 30, 2017	31.87	31.91	30.94	31.46	12,206,883	-0.64(-2.00%)
Jan 27, 2017	31.39	32.18	31.35	32.10	12,068,293	+0.97(+3.12%)
Jan 26, 2017	31.53	31.58	31.01	31.13	10,232,971	-0.40(-1.28%)
Jan 25, 2017	31.42	31.91	31.35	31.53	13,333,614	+0.36(+1.15%)
Jan 24, 2017	31.05	31.34	31.04	31.18	10,558,874	+0.26(+0.83%)
Jan 23, 2017	30.93	31.33	30.74	30.92	7,899,083	-0.08(-0.27%)
Jan 20, 2017	31.07	31.31	30.93	31.00	9,356,685	+0.08(+0.27%)
Jan 19, 2017	30.87	31.27	30.85	30.92	9,096,661	+0.05(+0.18%)
Jan 18, 2017	30.85	31.15	30.72	30.86	11,580,188	+0.36(+1.17%)
Jan 17, 2017	30.96	30.99	30.31	30.51	7,017,253	-0.45(-1.45%)
Jan 13, 2017		30.96	30.96	30.96	0	+0.44(+1.44%)
Jan 12, 2017	30.46	30.54	29.87	30.52	7,077,727	-0.15(-0.48%)
Jan 11, 2017	30.42	30.67	30.05	30.66	11,592,108	+0.31(+1.03%)
Jan 10, 2017	30.11	30.41	29.99	30.35	9,540,489	+0.32(+1.07%)
Jan 09, 2017	29.56	30.30	29.51	30.03	10,119,179	+0.68(+2.31%)
Jan 06, 2017	29.35	29.53	29.19	29.35	7,710,452	-0.05(-0.19%)
Jan 05, 2017	29.59	29.68	29.23	29.41	7,957,498	-0.13(-0.43%)
Jan 04, 2017	29.40	29.78	29.37	29.54	10,310,089	+0.27(+0.94%)
Jan 03, 2017	29.65	29.97	29.00	29.26	14,418,218	-0.30(-1.02%)
Dec 30, 2016		29.56	29.56	29.56	0	-0.36(-1.19%)
Dec 29, 2016	30.05	30.22	29.76	29.92	4,882,053	-0.22(-0.73%)
Dec 28, 2016	30.74	30.85	30.12	30.14	5,882,020	-0.39(-1.29%)
Dec 27, 2016	30.37	30.65	30.32	30.53	5,466,683	+0.39(+1.31%)
Dec 23, 2016		30.14	30.14	30.14	0	-0.10(-0.33%)
Dec 22, 2016	30.19	30.80	30.10	30.24	10,362,035	+0.39(+1.32%)
Dec 21, 2016	29.77	30.22	29.77	29.85	7,117,875	-0.03(-0.09%)
Dec 20, 2016	30.00	30.15	29.64	29.87	8,934,611	+0.16(+0.52%)
Dec 19, 2016	29.54	30.01	29.54	29.72	11,335,773	-0.06(-0.22%)
Dec 16, 2016	30.60	30.60	29.70	29.78	14,557,778	-0.50(-1.66%)
Dec 15, 2016	29.63	30.32	29.28	30.29	12,817,444	+0.84(+2.86%)
Dec 14, 2016	29.25	29.65	29.20	29.44	11,438,953	+0.10(+0.34%)
Dec 13, 2016	29.35	29.65	29.27	29.34	6,816,700	+0.03(+0.09%)
Dec 12, 2016	29.48	29.61	29.02	29.32	8,415,135	-0.32(-1.08%)
Dec 09, 2016	30.03	30.07	29.23	29.64	11,761,037	-0.33(-1.10%)
Dec 08, 2016	30.03	30.16	29.73	29.97	11,058,879	+0.18(+0.62%)
Dec 07, 2016	29.13	29.91	28.66	29.78	13,741,674	+0.82(+2.85%)
Dec 06, 2016	29.05	29.16	28.59	28.96	11,008,943	+0.07(+0.25%)
Dec 05, 2016	29.04	29.16	28.71	28.88	14,229,635	+0.08(+0.29%)
Dec 02, 2016	27.67	28.81	27.54	28.80	16,624,297	+1.23(+4.45%)

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.