Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.70	35.76	35.52	35.72	380,568	-0.15(-0.41%)
Feb 27, 2017	35.66	35.92	35.66	35.87	288,382	+0.20(+0.55%)
Feb 24, 2017	35.56	35.73	35.50	35.67	186,108	-0.29(-0.79%)
Feb 23, 2017	36.01	36.07	35.75	35.96	270,287	+0.00(+0.00%)
Feb 22, 2017	35.79	36.07	35.77	35.96	390,423	-0.00(-0.01%)
Feb 21, 2017	35.90	36.03	35.84	35.96	612,600	+0.21(+0.58%)
Feb 17, 2017		35.75	35.75	35.75	0	-0.03(-0.09%)
Feb 16, 2017	35.89	35.90	35.56	35.78	386,000	-0.14(-0.39%)
Feb 15, 2017	35.77	36.02	35.57	35.92	421,592	+0.38(+1.06%)
Feb 14, 2017	35.08	35.58	35.01	35.55	243,733	+0.48(+1.36%)
Feb 13, 2017	34.86	35.25	34.86	35.07	276,114	+0.39(+1.11%)
Feb 10, 2017	34.80	34.83	34.59	34.68	298,878	+0.06(+0.16%)
Feb 09, 2017	34.25	34.65	34.19	34.63	250,617	+0.49(+1.45%)
Feb 08, 2017	34.34	34.34	33.98	34.13	480,977	-0.30(-0.88%)
Feb 07, 2017	34.67	34.72	34.40	34.44	635,394	-0.09(-0.27%)
Feb 06, 2017	34.54	34.75	34.48	34.53	254,961	-0.13(-0.38%)
Feb 03, 2017	34.40	34.71	34.28	34.66	358,500	+0.86(+2.53%)
Feb 02, 2017	33.78	33.99	33.63	33.81	317,059	-0.18(-0.53%)
Feb 01, 2017	34.24	34.37	33.89	33.99	2,088,697	+0.07(+0.20%)
Jan 31, 2017	33.97	34.19	33.74	33.92	427,100	-0.25(-0.74%)
Jan 30, 2017	34.23	34.23	33.84	34.17	1,114,772	-0.27(-0.78%)
Jan 27, 2017	34.56	34.56	34.39	34.44	237,991	-0.14(-0.41%)
Jan 26, 2017	34.54	34.65	34.43	34.59	171,584	+0.08(+0.22%)
Jan 25, 2017	34.32	34.54	34.22	34.51	358,532	+0.53(+1.56%)
Jan 24, 2017	33.66	34.10	33.54	33.98	171,688	+0.44(+1.31%)
Jan 23, 2017	33.59	33.73	33.38	33.54	183,506	-0.15(-0.44%)
Jan 20, 2017	33.58	33.80	33.55	33.69	173,631	+0.18(+0.54%)
Jan 19, 2017	33.76	33.82	33.43	33.50	189,165	-0.18(-0.53%)
Jan 18, 2017	33.54	33.70	33.23	33.68	493,224	+0.24(+0.71%)
Jan 17, 2017	34.07	34.07	33.39	33.44	296,954	-0.87(-2.53%)
Jan 13, 2017		34.31	34.31	34.31	0	+0.18(+0.53%)
Jan 12, 2017	34.23	34.26	33.80	34.13	436,590	-0.24(-0.69%)
Jan 11, 2017	34.18	34.37	33.97	34.37	1,115,510	+0.16(+0.45%)
Jan 10, 2017	34.10	34.42	33.97	34.22	366,523	+0.14(+0.42%)
Jan 09, 2017	34.17	34.25	33.98	34.07	804,290	-0.24(-0.69%)
Jan 06, 2017	34.27	34.44	34.12	34.31	138,219	+0.14(+0.41%)
Jan 05, 2017	34.40	34.50	33.87	34.17	215,899	-0.32(-0.94%)
Jan 04, 2017	34.16	34.52	34.16	34.49	245,796	+0.41(+1.20%)
Jan 03, 2017	34.16	34.31	33.78	34.09	789,295	+0.40(+1.20%)
Dec 30, 2016		33.68	33.68	33.68	0	+0.09(+0.27%)
Dec 29, 2016	33.87	33.92	33.43	33.59	96,810	-0.26(-0.78%)
Dec 28, 2016	34.26	34.26	33.83	33.85	122,455	-0.36(-1.05%)
Dec 27, 2016	34.21	34.22	34.15	34.21	213,974	+0.09(+0.25%)
Dec 23, 2016		34.13	34.13	34.13	0	+0.10(+0.28%)
Dec 22, 2016	34.13	34.14	33.92	34.03	247,929	-0.11(-0.33%)
Dec 21, 2016	34.22	34.22	34.03	34.14	221,369	-0.20(-0.58%)
Dec 20, 2016	34.10	34.34	34.08	34.34	705,254	+0.45(+1.33%)
Dec 19, 2016	33.85	33.93	33.61	33.89	380,965	+0.01(+0.03%)
Dec 16, 2016	34.37	34.37	33.83	33.88	445,738	-0.33(-0.96%)
Dec 15, 2016	34.06	34.49	33.95	34.21	5,248,886	+0.38(+1.13%)
Dec 14, 2016	33.70	34.35	33.58	33.83	586,996	-0.16(-0.46%)
Dec 13, 2016	34.01	34.19	33.71	33.98	361,434	+0.07(+0.21%)
Dec 12, 2016	34.27	34.40	33.84	33.91	2,142,014	-0.47(-1.38%)
Dec 09, 2016	34.38	34.39	34.13	34.39	492,975	+0.03(+0.07%)
Dec 08, 2016	34.12	34.56	33.98	34.36	634,448	+0.40(+1.17%)
Dec 07, 2016	33.45	33.98	33.39	33.96	473,864	+0.55(+1.65%)
Dec 06, 2016	33.32	33.42	33.02	33.41	345,914	+0.31(+0.95%)
Dec 05, 2016	32.88	33.22	32.88	33.10	396,864	+0.49(+1.50%)
Dec 02, 2016	32.84	32.84	32.48	32.61	461,156	-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.