Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.37	33.47	33.16	33.27	9,346,822	-0.19(-0.58%)
Feb 27, 2017	33.50	33.53	33.16	33.46	7,067,050	+0.12(+0.36%)
Feb 24, 2017	32.89	33.36	32.65	33.34	8,171,418	+0.13(+0.39%)
Feb 23, 2017	33.58	33.67	32.98	33.21	8,534,057	-0.32(-0.96%)
Feb 22, 2017	33.48	33.68	33.26	33.54	11,298,241	-0.06(-0.19%)
Feb 21, 2017	32.62	33.82	32.62	33.60	15,029,257	+0.84(+2.55%)
Feb 17, 2017		32.76	32.76	32.76	0	+0.54(+1.68%)
Feb 16, 2017	32.63	32.65	31.67	32.22	23,672,054	-0.28(-0.87%)
Feb 15, 2017	32.48	32.73	32.30	32.51	18,954,154	+0.24(+0.74%)
Feb 14, 2017	32.52	32.56	32.17	32.27	10,870,240	-0.21(-0.65%)
Feb 13, 2017	32.72	32.82	32.41	32.48	12,992,399	+0.13(+0.40%)
Feb 10, 2017	32.64	32.64	32.14	32.35	12,704,455	-0.08(-0.25%)
Feb 09, 2017	32.74	32.84	32.41	32.43	7,111,482	-0.17(-0.53%)
Feb 08, 2017	32.79	32.79	32.22	32.61	9,537,548	+0.05(+0.17%)
Feb 07, 2017	32.41	32.64	32.12	32.55	8,903,768	+0.33(+1.02%)
Feb 06, 2017	32.35	32.41	32.07	32.22	6,416,483	-0.12(-0.37%)
Feb 03, 2017	32.04	32.41	32.04	32.34	9,346,029	+0.34(+1.06%)
Feb 02, 2017	32.03	32.09	31.73	32.00	8,207,927	-0.08(-0.26%)
Feb 01, 2017	31.68	32.10	31.63	32.09	16,624,855	+0.71(+2.28%)
Jan 31, 2017	31.27	31.43	31.08	31.37	10,337,702	-0.08(-0.26%)
Jan 30, 2017	31.87	31.90	30.93	31.45	12,209,260	-0.64(-2.00%)
Jan 27, 2017	31.38	32.18	31.34	32.09	12,070,643	+0.97(+3.12%)
Jan 26, 2017	31.53	31.57	31.00	31.12	10,234,963	-0.40(-1.28%)
Jan 25, 2017	31.42	31.90	31.34	31.53	13,336,210	+0.36(+1.15%)
Jan 24, 2017	31.04	31.33	31.03	31.17	10,560,930	+0.26(+0.83%)
Jan 23, 2017	30.92	31.32	30.74	30.91	7,900,621	-0.08(-0.27%)
Jan 20, 2017	31.07	31.31	30.93	31.00	9,358,507	+0.08(+0.27%)
Jan 19, 2017	30.87	31.26	30.84	30.91	9,098,432	+0.05(+0.18%)
Jan 18, 2017	30.85	31.14	30.71	30.86	11,582,443	+0.36(+1.17%)
Jan 17, 2017	30.95	30.99	30.31	30.50	7,018,619	-0.45(-1.45%)
Jan 13, 2017		30.95	30.95	30.95	0	+0.44(+1.44%)
Jan 12, 2017	30.45	30.54	29.86	30.51	7,079,105	-0.15(-0.48%)
Jan 11, 2017	30.42	30.67	30.04	30.66	11,594,365	+0.31(+1.03%)
Jan 10, 2017	30.11	30.41	29.99	30.34	9,542,346	+0.32(+1.07%)
Jan 09, 2017	29.56	30.29	29.50	30.02	10,121,150	+0.68(+2.31%)
Jan 06, 2017	29.35	29.52	29.18	29.35	7,711,953	-0.05(-0.19%)
Jan 05, 2017	29.58	29.68	29.23	29.40	7,959,048	-0.13(-0.43%)
Jan 04, 2017	29.39	29.78	29.36	29.53	10,312,097	+0.27(+0.94%)
Jan 03, 2017	29.64	29.96	29.00	29.25	14,421,025	-0.30(-1.02%)
Dec 30, 2016		29.56	29.56	29.56	0	-0.36(-1.19%)
Dec 29, 2016	30.04	30.22	29.75	29.91	4,883,003	-0.22(-0.73%)
Dec 28, 2016	30.73	30.85	30.12	30.13	5,883,165	-0.39(-1.29%)
Dec 27, 2016	30.36	30.65	30.32	30.53	5,467,747	+0.39(+1.31%)
Dec 23, 2016		30.13	30.13	30.13	0	-0.10(-0.33%)
Dec 22, 2016	30.18	30.79	30.10	30.23	10,364,053	+0.39(+1.32%)
Dec 21, 2016	29.77	30.22	29.77	29.84	7,119,261	-0.03(-0.09%)
Dec 20, 2016	30.00	30.14	29.63	29.87	8,936,351	+0.16(+0.52%)
Dec 19, 2016	29.54	30.01	29.54	29.71	11,337,980	-0.06(-0.22%)
Dec 16, 2016	30.59	30.59	29.69	29.78	14,560,612	-0.50(-1.66%)
Dec 15, 2016	29.62	30.32	29.27	30.28	12,819,940	+0.84(+2.86%)
Dec 14, 2016	29.25	29.64	29.19	29.44	11,441,181	+0.10(+0.34%)
Dec 13, 2016	29.35	29.65	29.26	29.34	6,818,027	+0.03(+0.09%)
Dec 12, 2016	29.47	29.60	29.01	29.31	8,416,773	-0.32(-1.08%)
Dec 09, 2016	30.02	30.07	29.23	29.63	11,763,327	-0.33(-1.10%)
Dec 08, 2016	30.02	30.16	29.72	29.96	11,061,032	+0.18(+0.61%)
Dec 07, 2016	29.13	29.91	28.66	29.78	13,744,350	+0.82(+2.85%)
Dec 06, 2016	29.04	29.15	28.59	28.95	11,011,086	+0.07(+0.25%)
Dec 05, 2016	29.04	29.16	28.71	28.88	14,232,406	+0.08(+0.29%)
Dec 02, 2016	27.66	28.81	27.53	28.80	16,627,534	+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.