Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.27	31.77	30.54	30.99	3,436,923	-0.04(-0.12%)
Feb 27, 2017	33.09	33.76	30.80	31.03	4,061,386	-1.92(-5.83%)
Feb 24, 2017	33.43	33.49	32.87	32.95	1,812,322	-0.04(-0.13%)
Feb 23, 2017	33.46	33.92	32.99	32.99	1,927,480	-0.07(-0.20%)
Feb 22, 2017	33.44	33.80	32.39	33.05	2,335,930	-0.83(-2.45%)
Feb 21, 2017	33.54	34.00	33.44	33.88	2,310,087	-0.15(-0.45%)
Feb 17, 2017		34.04	34.04	34.04	0	-0.20(-0.59%)
Feb 16, 2017	34.98	35.24	33.08	34.24	6,117,905	-1.69(-4.69%)
Feb 15, 2017	35.50	35.99	35.28	35.93	1,944,143	-0.02(-0.06%)
Feb 14, 2017	36.63	36.67	35.57	35.95	2,219,287	-0.22(-0.60%)
Feb 13, 2017	36.43	36.57	36.04	36.17	1,888,702	-0.79(-2.12%)
Feb 10, 2017	35.93	37.10	35.83	36.95	1,263,715	+0.46(+1.26%)
Feb 09, 2017	36.97	37.23	36.19	36.49	1,393,875	-0.48(-1.30%)
Feb 08, 2017	36.80	37.12	36.54	36.97	1,685,829	+0.57(+1.56%)
Feb 07, 2017	36.08	36.78	36.01	36.41	1,644,566	-0.19(-0.52%)
Feb 06, 2017	36.34	36.60	35.80	36.59	2,060,937	+0.82(+2.30%)
Feb 03, 2017	35.35	35.95	35.09	35.77	1,677,966	+0.41(+1.15%)
Feb 02, 2017	35.37	35.53	35.09	35.37	2,010,548	+0.91(+2.64%)
Feb 01, 2017	34.18	34.65	33.66	34.46	1,886,071	-0.22(-0.63%)
Jan 31, 2017	34.32	35.09	34.17	34.68	1,978,438	+1.11(+3.31%)
Jan 30, 2017	33.48	34.09	33.18	33.56	1,589,718	+0.18(+0.54%)
Jan 27, 2017	32.46	33.42	32.46	33.38	967,360	+0.72(+2.20%)
Jan 26, 2017	32.60	32.88	32.23	32.66	2,359,784	-0.68(-2.03%)
Jan 25, 2017	33.68	33.94	33.09	33.34	1,958,982	-1.02(-2.96%)
Jan 24, 2017	34.25	34.82	34.16	34.36	2,856,554	+0.11(+0.32%)
Jan 23, 2017	33.61	34.33	33.28	34.25	1,936,884	+1.07(+3.22%)
Jan 20, 2017	32.91	33.69	32.79	33.18	1,807,695	+0.32(+0.97%)
Jan 19, 2017	32.80	33.22	32.48	32.86	2,490,689	-0.36(-1.09%)
Jan 18, 2017	33.66	34.25	32.77	33.22	3,899,569	-0.57(-1.70%)
Jan 17, 2017	34.83	35.01	33.78	33.80	2,713,074	+0.32(+0.96%)
Jan 13, 2017		33.48	33.48	33.48	0	+0.30(+0.90%)
Jan 12, 2017	33.75	34.18	32.82	33.18	3,124,264	+0.07(+0.20%)
Jan 11, 2017	31.99	33.40	31.64	33.11	3,219,563	+0.87(+2.71%)
Jan 10, 2017	32.28	32.60	31.85	32.24	1,803,144	+0.16(+0.50%)
Jan 09, 2017	33.08	33.08	31.75	32.08	2,407,876	-0.55(-1.69%)
Jan 06, 2017	32.43	33.26	32.18	32.63	2,822,045	-0.49(-1.47%)
Jan 05, 2017	32.06	33.26	31.95	33.12	3,966,117	+1.66(+5.29%)
Jan 04, 2017	31.48	31.72	31.06	31.46	2,573,831	+0.16(+0.51%)
Jan 03, 2017	30.46	31.31	30.08	31.30	3,273,260	+0.76(+2.50%)
Dec 30, 2016		30.53	30.53	30.53	0	-1.02(-3.23%)
Dec 29, 2016	29.85	31.64	29.85	31.55	4,327,147	+2.11(+7.16%)
Dec 28, 2016	28.95	29.47	28.64	29.44	2,008,400	+0.39(+1.35%)
Dec 27, 2016	28.54	29.19	28.40	29.05	1,811,457	+0.80(+2.83%)
Dec 23, 2016		28.25	28.25	28.25	0	+0.54(+1.94%)
Dec 22, 2016	27.69	28.17	27.46	27.71	1,422,837	-0.08(-0.29%)
Dec 21, 2016	27.37	27.94	27.21	27.79	1,977,449	+0.34(+1.24%)
Dec 20, 2016	27.10	27.46	26.85	27.45	1,984,441	-0.25(-0.89%)
Dec 19, 2016	27.12	28.13	26.99	27.70	2,820,980	+0.55(+2.04%)
Dec 16, 2016	26.76	27.43	26.53	27.14	3,642,418	+0.65(+2.47%)
Dec 15, 2016	26.45	26.69	25.48	26.49	4,827,872	-1.04(-3.78%)
Dec 14, 2016	29.11	29.44	27.38	27.53	3,252,554	-1.29(-4.49%)
Dec 13, 2016	28.39	28.89	28.20	28.82	2,235,759	+0.53(+1.88%)
Dec 12, 2016	28.22	28.57	27.64	28.29	3,117,052	+0.47(+1.67%)
Dec 09, 2016	29.14	29.27	27.57	27.83	4,301,033	-1.56(-5.32%)
Dec 08, 2016	29.07	29.57	29.01	29.39	1,986,176	+0.08(+0.27%)
Dec 07, 2016	29.89	29.94	29.09	29.31	2,563,594	-0.14(-0.47%)
Dec 06, 2016	29.54	30.21	29.28	29.45	1,904,048	-0.29(-0.98%)
Dec 05, 2016	29.41	29.96	28.87	29.74	2,539,670	-0.14(-0.46%)
Dec 02, 2016	29.46	30.18	29.38	29.88	2,300,138	+0.72(+2.47%)

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.