Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.39	34.20	32.38	33.69	9,507	+0.40(+1.22%)
Feb 27, 2017	32.99	34.40	32.88	33.29	4,976	+0.10(+0.30%)
Feb 24, 2017	33.39	33.90	32.88	33.19	3,087	-0.20(-0.61%)
Feb 23, 2017	37.94	38.55	33.19	33.39	22,747	-4.45(-11.76%)
Feb 22, 2017	38.55	38.55	36.32	37.84	15,575	+0.40(+1.08%)
Feb 21, 2017	34.40	39.56	34.40	37.44	39,361	+3.24(+9.47%)
Feb 17, 2017		34.20	34.20	34.20	0	+0.30(+0.90%)
Feb 16, 2017	33.39	35.01	32.99	33.90	11,231	+0.40(+1.21%)
Feb 15, 2017	33.29	33.68	32.93	33.49	3,872	+0.20(+0.61%)
Feb 14, 2017	32.88	33.49	32.88	33.29	7,673	+0.20(+0.61%)
Feb 13, 2017	32.99	34.10	32.38	33.09	6,776	+0.40(+1.24%)
Feb 10, 2017	31.97	33.38	31.97	32.68	6,572	+0.61(+1.89%)
Feb 09, 2017	30.66	32.38	30.46	32.07	6,277	+1.62(+5.32%)
Feb 08, 2017	30.86	31.47	29.85	30.46	6,466	-0.30(-0.99%)
Feb 07, 2017	31.16	31.87	30.56	30.76	6,253	-0.30(-0.98%)
Feb 06, 2017	32.18	32.18	30.96	31.06	4,434	-1.82(-5.54%)
Feb 03, 2017	33.59	33.77	32.38	32.88	4,349	+0.00(+0.00%)
Feb 02, 2017	33.39	33.69	32.68	32.88	3,480	-0.40(-1.22%)
Feb 01, 2017	31.47	34.00	31.47	33.29	5,121	+1.82(+5.79%)
Jan 31, 2017	32.28	33.49	31.37	31.47	13,815	-1.62(-4.89%)
Jan 30, 2017	35.21	35.21	32.99	33.09	5,312	-2.53(-7.10%)
Jan 27, 2017	35.11	36.02	34.91	35.62	5,773	+1.11(+3.23%)
Jan 26, 2017	35.21	35.21	33.40	34.50	3,114	-0.61(-1.73%)
Jan 25, 2017	35.82	35.92	34.91	35.11	3,827	+0.00(+0.00%)
Jan 24, 2017	33.09	35.81	33.09	35.11	7,368	+2.33(+7.10%)
Jan 23, 2017	32.88	34.60	30.35	32.78	9,833	-1.52(-4.42%)
Jan 20, 2017	34.81	35.62	34.00	34.30	7,324	-0.30(-0.88%)
Jan 19, 2017	35.82	36.43	33.69	34.60	8,033	-1.11(-3.12%)
Jan 18, 2017	36.12	36.53	35.41	35.72	3,908	-0.30(-0.84%)
Jan 17, 2017	37.94	37.94	35.74	36.02	4,898	-1.62(-4.30%)
Jan 13, 2017		37.64	37.64	37.64	0	-0.10(-0.27%)
Jan 12, 2017	39.67	39.67	37.03	37.74	4,337	-1.42(-3.62%)
Jan 11, 2017	38.65	39.26	37.76	39.16	6,108	+1.11(+2.93%)
Jan 10, 2017	37.54	38.45	37.13	38.04	5,229	+0.61(+1.62%)
Jan 09, 2017	38.96	38.96	36.73	37.44	5,933	-1.52(-3.90%)
Jan 06, 2017	39.46	39.46	37.84	38.96	11,066	-0.30(-0.77%)
Jan 05, 2017	40.68	40.78	38.55	39.26	9,702	-1.52(-3.72%)
Jan 04, 2017	36.22	41.48	35.92	40.78	40,588	+4.86(+13.52%)
Jan 03, 2017	35.92	36.22	34.81	35.92	7,631	+0.91(+2.60%)
Dec 30, 2016		35.01	35.01	35.01	0	-1.42(-3.89%)
Dec 29, 2016	38.35	38.35	35.52	36.43	11,766	-1.21(-3.23%)
Dec 28, 2016	36.83	37.94	36.22	37.64	8,326	+1.11(+3.05%)
Dec 27, 2016	36.12	36.73	34.81	36.53	8,868	+0.91(+2.56%)
Dec 23, 2016		35.62	35.62	35.62	0	+0.00(+0.00%)
Dec 22, 2016	36.63	37.64	35.41	35.62	11,319	-1.21(-3.30%)
Dec 21, 2016	36.22	38.45	35.31	36.83	24,009	+1.11(+3.12%)
Dec 20, 2016	33.39	36.20	33.09	35.72	24,116	+2.73(+8.28%)
Dec 19, 2016	31.16	33.29	31.16	32.99	16,872	+1.52(+4.82%)
Dec 16, 2016	31.37	31.87	30.76	31.47	141,911	+0.20(+0.65%)
Dec 15, 2016	30.25	31.57	29.65	31.27	24,042	+1.82(+6.19%)
Dec 14, 2016	29.34	30.05	28.63	29.44	9,906	-0.30(-1.02%)
Dec 13, 2016	29.95	30.25	29.14	29.75	5,773	-0.20(-0.68%)
Dec 12, 2016	31.16	31.16	29.44	29.95	13,657	-1.42(-4.52%)
Dec 09, 2016	32.28	32.78	30.86	31.37	19,889	-0.40(-1.27%)
Dec 08, 2016	29.75	32.07	29.75	31.77	42,304	+2.23(+7.53%)
Dec 07, 2016	29.85	30.25	29.34	29.55	12,318	-0.30(-1.02%)
Dec 06, 2016	29.85	30.35	29.04	29.85	18,721	+0.00(+0.00%)
Dec 05, 2016	28.63	30.25	28.63	29.85	9,560	+0.81(+2.79%)
Dec 02, 2016	30.46	30.76	28.53	29.04	12,147	-1.42(-4.65%)

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.