Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.98	35.08	34.29	34.35	1,597,155	-0.71(-2.03%)
Feb 27, 2017	34.70	35.47	34.53	35.06	2,886,327	+0.56(+1.63%)
Feb 24, 2017	34.94	34.97	33.87	34.50	5,677,845	-1.68(-4.65%)
Feb 23, 2017	36.77	36.86	36.12	36.18	1,538,913	-0.42(-1.16%)
Feb 22, 2017	36.51	36.74	36.19	36.61	1,331,848	+0.06(+0.18%)
Feb 21, 2017	36.66	37.01	36.35	36.54	1,463,595	+0.08(+0.22%)
Feb 17, 2017		36.46	36.46	36.46	0	+0.28(+0.77%)
Feb 16, 2017	36.45	36.45	35.99	36.18	1,362,322	-0.06(-0.18%)
Feb 15, 2017	36.17	36.41	36.01	36.25	1,096,118	+0.02(+0.04%)
Feb 14, 2017	35.88	36.29	35.81	36.23	1,252,859	+0.42(+1.19%)
Feb 13, 2017	35.70	35.89	35.47	35.81	1,919,383	+0.22(+0.61%)
Feb 10, 2017	34.80	35.65	34.78	35.59	1,358,431	+0.97(+2.80%)
Feb 09, 2017	34.38	34.68	34.20	34.62	1,521,552	+0.41(+1.19%)
Feb 08, 2017	34.47	34.59	34.06	34.21	1,141,310	-0.28(-0.81%)
Feb 07, 2017	34.55	34.66	34.32	34.49	1,278,967	-0.13(-0.37%)
Feb 06, 2017	34.91	34.91	34.51	34.62	947,607	-0.30(-0.87%)
Feb 03, 2017	34.81	35.10	34.64	34.92	1,523,592	+0.42(+1.21%)
Feb 02, 2017	34.94	35.00	34.43	34.51	1,038,651	-0.32(-0.92%)
Feb 01, 2017	34.87	34.96	34.27	34.83	1,311,405	+0.14(+0.42%)
Jan 31, 2017	34.52	34.77	34.27	34.68	1,385,317	+0.17(+0.49%)
Jan 30, 2017	34.46	34.54	33.83	34.51	2,171,757	+0.25(+0.72%)
Jan 27, 2017	34.64	34.65	34.09	34.27	1,131,264	-0.32(-0.93%)
Jan 26, 2017	35.28	35.32	34.55	34.59	1,319,139	-0.73(-2.07%)
Jan 25, 2017	34.80	35.40	34.78	35.32	1,655,369	+0.79(+2.30%)
Jan 24, 2017	33.93	34.65	33.89	34.52	1,718,155	+0.79(+2.35%)
Jan 23, 2017	34.12	34.12	33.53	33.73	1,506,746	-0.44(-1.29%)
Jan 20, 2017	34.34	34.39	33.93	34.17	1,466,647	+0.06(+0.16%)
Jan 19, 2017	34.24	34.39	33.92	34.11	2,204,196	-0.09(-0.26%)
Jan 18, 2017	35.17	35.17	34.12	34.20	2,354,314	-0.87(-2.47%)
Jan 17, 2017	35.26	35.53	34.99	35.07	2,297,085	-0.87(-2.41%)
Jan 13, 2017		35.93	35.93	35.93	0	-0.18(-0.49%)
Jan 12, 2017	36.54	36.66	35.61	36.11	1,399,280	-0.45(-1.23%)
Jan 11, 2017	36.24	36.62	35.81	36.56	2,087,394	+0.17(+0.46%)
Jan 10, 2017	35.80	36.70	35.68	36.39	1,809,561	+0.91(+2.55%)
Jan 09, 2017	36.03	36.03	35.31	35.48	1,170,933	-0.62(-1.73%)
Jan 06, 2017	36.21	36.35	35.80	36.11	1,076,201	-0.09(-0.24%)
Jan 05, 2017	36.24	36.46	35.99	36.20	1,121,082	-0.11(-0.31%)
Jan 04, 2017	35.83	36.57	35.77	36.31	1,680,359	+0.81(+2.28%)
Jan 03, 2017	35.17	35.65	34.68	35.50	1,040,169	+0.72(+2.07%)
Dec 30, 2016		34.78	34.78	34.78	0	-0.20(-0.57%)
Dec 29, 2016	34.98	35.18	34.84	34.98	896,416	+0.06(+0.18%)
Dec 28, 2016	35.28	35.45	34.81	34.92	1,380,900	-0.59(-1.65%)
Dec 27, 2016	35.47	35.79	35.38	35.50	502,107	+0.10(+0.27%)
Dec 23, 2016		35.40	35.40	35.40	0	+0.17(+0.48%)
Dec 22, 2016	35.60	35.64	35.10	35.24	1,219,159	-0.55(-1.52%)
Dec 21, 2016	35.76	35.91	35.60	35.78	1,835,555	-0.12(-0.33%)
Dec 20, 2016	35.85	35.93	35.61	35.90	1,288,067	+0.07(+0.20%)
Dec 19, 2016	35.85	36.06	35.68	35.83	944,205	-0.08(-0.22%)
Dec 16, 2016	36.14	36.29	35.83	35.91	915,482	-0.03(-0.09%)
Dec 15, 2016	35.57	36.23	35.48	35.94	1,301,392	+0.26(+0.72%)
Dec 14, 2016	36.60	36.61	35.56	35.68	1,943,069	-1.22(-3.30%)
Dec 13, 2016	37.64	37.83	36.82	36.90	2,043,149	-0.59(-1.56%)
Dec 12, 2016	37.51	37.65	37.14	37.49	1,161,646	-0.12(-0.32%)
Dec 09, 2016	37.22	37.75	37.03	37.61	1,148,263	+0.40(+1.08%)
Dec 08, 2016	36.88	37.27	36.58	37.21	2,303,937	+0.38(+1.04%)
Dec 07, 2016	34.72	37.04	34.71	36.82	3,527,769	+2.08(+5.97%)
Dec 06, 2016	34.12	34.84	34.07	34.75	1,556,316	+0.59(+1.74%)
Dec 05, 2016	34.01	34.23	33.94	34.15	1,718,314	+0.43(+1.28%)
Dec 02, 2016	33.72	33.95	33.65	33.72	2,072,773	-0.22(-0.66%)

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.