Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.91	31.97	31.41	31.65	12,195,296	-0.37(-1.15%)
Feb 27, 2017	31.72	32.09	31.67	32.02	11,747,272	+0.32(+1.00%)
Feb 24, 2017	31.67	31.95	31.42	31.70	15,202,533	-0.30(-0.94%)
Feb 23, 2017	32.59	32.70	31.95	32.00	15,297,441	-0.51(-1.56%)
Feb 22, 2017	32.55	32.73	32.47	32.51	10,595,750	+0.03(+0.08%)
Feb 21, 2017	32.30	32.73	32.15	32.48	16,895,908	+0.51(+1.59%)
Feb 17, 2017		31.97	31.97	31.97	0	+0.16(+0.51%)
Feb 16, 2017	31.88	31.92	31.63	31.81	10,906,080	-0.04(-0.13%)
Feb 15, 2017	31.74	31.88	31.45	31.85	18,245,378	-0.14(-0.43%)
Feb 14, 2017	31.55	32.13	31.50	31.99	36,550,560	+1.48(+4.84%)
Feb 13, 2017	30.39	30.53	30.22	30.51	11,788,986	+0.30(+1.00%)
Feb 10, 2017	30.25	30.34	30.14	30.21	12,015,082	+0.08(+0.26%)
Feb 09, 2017	30.19	30.41	30.08	30.14	17,262,452	-0.05(-0.17%)
Feb 08, 2017	30.24	30.35	29.83	30.19	19,632,950	+0.03(+0.11%)
Feb 07, 2017	30.71	30.89	29.90	30.15	45,938,000	-1.49(-4.70%)
Feb 06, 2017	31.28	31.64	31.15	31.64	16,209,459	+0.43(+1.38%)
Feb 03, 2017	30.86	31.21	30.65	31.21	16,252,564	+0.52(+1.68%)
Feb 02, 2017	31.00	31.05	30.47	30.69	13,842,791	-0.35(-1.13%)
Feb 01, 2017	31.51	31.88	30.81	31.05	15,997,152	-0.40(-1.28%)
Jan 31, 2017	31.14	31.49	31.03	31.45	12,430,869	+0.24(+0.77%)
Jan 30, 2017	31.65	31.70	31.04	31.21	13,719,458	-0.58(-1.84%)
Jan 27, 2017	32.23	32.29	31.68	31.79	11,906,558	-0.44(-1.36%)
Jan 26, 2017	32.73	32.86	32.10	32.23	12,580,384	-0.65(-1.99%)
Jan 25, 2017	32.40	32.97	32.30	32.89	24,145,190	+1.10(+3.46%)
Jan 24, 2017	31.53	31.99	31.51	31.79	13,502,873	+0.30(+0.95%)
Jan 23, 2017	31.79	31.90	31.25	31.49	13,506,751	-0.31(-0.97%)
Jan 20, 2017	32.15	32.15	31.58	31.79	16,298,391	-0.25(-0.78%)
Jan 19, 2017	32.33	32.51	31.92	32.04	9,617,818	-0.15(-0.45%)
Jan 18, 2017	32.17	32.28	31.89	32.19	13,058,406	+0.14(+0.43%)
Jan 17, 2017	32.08	32.38	31.93	32.05	9,573,139	-0.03(-0.08%)
Jan 13, 2017		32.08	32.08	32.08	0	-0.15(-0.45%)
Jan 12, 2017	32.64	32.77	31.84	32.22	19,589,644	-0.38(-1.16%)
Jan 11, 2017	32.25	32.74	31.97	32.60	22,755,178	+0.52(+1.61%)
Jan 10, 2017	31.09	32.78	30.97	32.09	40,510,096	+1.15(+3.72%)
Jan 09, 2017	31.03	31.39	30.81	30.94	17,698,752	+0.02(+0.06%)
Jan 06, 2017	31.28	31.39	30.87	30.92	15,412,054	-0.34(-1.10%)
Jan 05, 2017	31.79	31.83	30.98	31.26	18,199,894	-0.60(-1.89%)
Jan 04, 2017	30.58	31.99	30.47	31.86	27,180,682	+1.67(+5.52%)
Jan 03, 2017	30.05	30.56	29.93	30.20	12,692,435	+0.27(+0.89%)
Dec 30, 2016		29.93	29.93	29.93	0	-0.26(-0.85%)
Dec 29, 2016	30.28	30.48	30.17	30.19	5,140,964	-0.01(-0.03%)
Dec 28, 2016	30.70	30.75	30.18	30.20	9,838,329	-0.34(-1.10%)
Dec 27, 2016	30.75	30.87	30.50	30.53	6,994,167	-0.13(-0.42%)
Dec 23, 2016		30.66	30.66	30.66	0	+0.00(+0.00%)
Dec 22, 2016	31.18	31.27	30.61	30.66	11,535,313	-0.63(-2.00%)
Dec 21, 2016	31.36	31.52	31.23	31.29	7,763,855	-0.16(-0.52%)
Dec 20, 2016	31.27	31.55	31.12	31.45	10,238,058	+0.18(+0.58%)
Dec 19, 2016	31.35	31.55	31.06	31.27	12,757,471	+0.03(+0.08%)
Dec 16, 2016	31.27	31.28	31.01	31.24	27,647,858	+0.11(+0.36%)
Dec 15, 2016	30.82	31.26	30.75	31.13	21,201,620	+0.25(+0.81%)
Dec 14, 2016	31.18	31.60	30.87	30.88	23,042,278	-1.21(-3.77%)
Dec 13, 2016	31.91	32.16	31.74	32.09	10,623,296	+0.22(+0.70%)
Dec 12, 2016	32.22	32.42	31.79	31.87	18,129,948	-0.48(-1.49%)
Dec 09, 2016	31.28	32.37	31.28	32.35	30,770,614	+1.07(+3.40%)
Dec 08, 2016	31.09	31.32	30.96	31.29	16,896,484	+0.10(+0.33%)
Dec 07, 2016	30.22	31.39	30.20	31.18	30,985,300	+1.06(+3.51%)
Dec 06, 2016	30.14	30.20	29.99	30.13	13,813,962	+0.11(+0.37%)
Dec 05, 2016	30.37	30.46	29.99	30.02	14,464,048	-0.08(-0.26%)
Dec 02, 2016	30.81	30.85	30.00	30.09	26,773,218	-0.87(-2.80%)

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.