Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.42	34.72	34.20	34.57	1,112,693	+0.01(+0.03%)
Feb 27, 2017	33.77	34.57	33.72	34.57	1,558,697	+0.72(+2.13%)
Feb 24, 2017	35.12	35.30	33.18	33.85	2,051,551	-1.03(-2.95%)
Feb 23, 2017	35.59	35.73	34.80	34.88	1,151,540	-0.63(-1.78%)
Feb 22, 2017	35.52	35.74	35.15	35.51	1,194,947	-0.12(-0.35%)
Feb 21, 2017	34.87	35.70	34.63	35.63	980,090	+1.04(+3.00%)
Feb 17, 2017		34.59	34.59	34.59	0	-0.03(-0.08%)
Feb 16, 2017	35.17	35.21	34.32	34.62	802,616	-0.48(-1.37%)
Feb 15, 2017	35.04	35.29	34.76	35.10	537,424	+0.04(+0.13%)
Feb 14, 2017	34.41	35.15	33.93	35.05	1,307,263	+0.54(+1.57%)
Feb 13, 2017	34.10	34.82	34.10	34.51	956,005	+0.46(+1.36%)
Feb 10, 2017	33.67	34.14	33.54	34.05	803,783	+0.43(+1.27%)
Feb 09, 2017	32.83	33.65	32.70	33.62	441,148	+0.79(+2.41%)
Feb 08, 2017	32.86	32.86	32.30	32.83	343,212	-0.18(-0.54%)
Feb 07, 2017	33.02	33.38	32.82	33.01	680,291	+0.12(+0.38%)
Feb 06, 2017	32.80	33.04	32.55	32.89	405,392	+0.03(+0.08%)
Feb 03, 2017	32.62	33.05	32.40	32.86	634,948	+0.46(+1.43%)
Feb 02, 2017	32.35	32.62	32.21	32.40	487,790	-0.12(-0.38%)
Feb 01, 2017	32.42	32.83	32.25	32.52	677,661	+0.21(+0.66%)
Jan 31, 2017	32.17	32.45	31.72	32.31	420,826	-0.09(-0.27%)
Jan 30, 2017	32.19	32.41	31.70	32.40	563,651	+0.00(+0.00%)
Jan 27, 2017	32.57	32.63	32.14	32.40	361,805	-0.27(-0.82%)
Jan 26, 2017	32.50	32.77	32.39	32.66	445,893	+0.19(+0.57%)
Jan 25, 2017	32.25	32.59	32.22	32.48	506,497	+0.49(+1.53%)
Jan 24, 2017	31.45	32.15	31.45	31.99	537,720	+0.66(+2.10%)
Jan 23, 2017	31.26	31.45	31.11	31.33	492,842	+0.07(+0.23%)
Jan 20, 2017	31.26	31.47	31.04	31.26	437,267	+0.20(+0.66%)
Jan 19, 2017	31.35	31.54	30.96	31.06	607,302	-0.21(-0.68%)
Jan 18, 2017	30.77	31.28	30.65	31.27	495,453	+0.51(+1.65%)
Jan 17, 2017	31.41	31.55	30.75	30.76	929,733	-0.64(-2.04%)
Jan 13, 2017		31.40	31.40	31.40	0	+0.07(+0.23%)
Jan 12, 2017	31.85	31.93	31.14	31.33	721,025	-0.60(-1.86%)
Jan 11, 2017	31.86	32.37	31.63	31.93	718,187	+0.22(+0.70%)
Jan 10, 2017	30.92	31.81	30.76	31.71	977,594	+0.86(+2.79%)
Jan 09, 2017	31.49	31.49	30.82	30.84	742,840	-0.72(-2.28%)
Jan 06, 2017	32.13	32.22	31.55	31.56	746,519	-0.44(-1.36%)
Jan 05, 2017	31.81	32.24	31.47	32.00	1,033,625	+0.09(+0.28%)
Jan 04, 2017	31.15	31.97	31.06	31.91	946,914	+0.68(+2.19%)
Jan 03, 2017	30.79	31.28	30.66	31.23	711,516	+0.74(+2.42%)
Dec 30, 2016		30.49	30.49	30.49	0	-0.12(-0.41%)
Dec 29, 2016	30.61	30.94	30.55	30.61	475,323	+0.04(+0.15%)
Dec 28, 2016	31.17	31.23	30.44	30.57	606,170	-0.57(-1.83%)
Dec 27, 2016	31.32	31.51	31.11	31.14	325,022	-0.01(-0.03%)
Dec 23, 2016		31.15	31.15	31.15	0	-0.10(-0.31%)
Dec 22, 2016	31.82	31.82	30.99	31.24	742,682	-0.54(-1.70%)
Dec 21, 2016	31.54	31.82	31.26	31.79	747,247	+0.40(+1.27%)
Dec 20, 2016	31.41	31.66	31.17	31.39	372,858	+0.07(+0.23%)
Dec 19, 2016	31.09	31.50	30.96	31.32	873,606	+0.14(+0.46%)
Dec 16, 2016	31.31	31.74	31.10	31.17	1,094,177	-0.01(-0.03%)
Dec 15, 2016	31.24	31.37	30.87	31.18	1,651,565	-0.05(-0.17%)
Dec 14, 2016	31.71	32.11	31.21	31.24	1,202,794	-0.68(-2.14%)
Dec 13, 2016	32.19	32.61	31.89	31.92	915,465	+0.03(+0.08%)
Dec 12, 2016	32.45	32.54	31.55	31.89	854,512	-0.56(-1.72%)
Dec 09, 2016	32.93	32.99	32.37	32.45	712,349	-0.43(-1.30%)
Dec 08, 2016	32.51	33.07	32.40	32.88	752,780	+0.49(+1.52%)
Dec 07, 2016	32.26	32.42	31.84	32.39	650,926	+0.21(+0.66%)
Dec 06, 2016	31.84	32.23	31.72	32.17	648,435	+0.29(+0.92%)
Dec 05, 2016	31.58	32.17	31.48	31.88	756,577	+0.45(+1.44%)
Dec 02, 2016	31.78	31.84	31.24	31.43	851,783	-0.36(-1.14%)

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.