Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	30.72	30.81	30.09	30.21	538,639	-0.74(-2.40%)
Feb 27, 2017	30.85	31.08	30.64	30.96	375,528	+0.05(+0.15%)
Feb 24, 2017	30.77	31.03	30.72	30.91	315,139	-0.33(-1.04%)
Feb 23, 2017	31.35	31.35	30.68	31.24	416,312	-0.01(-0.02%)
Feb 22, 2017	31.03	31.31	30.84	31.24	319,784	+0.07(+0.22%)
Feb 21, 2017	31.10	31.43	30.90	31.18	433,167	+0.14(+0.46%)
Feb 17, 2017		31.03	31.03	31.03	0	-0.09(-0.29%)
Feb 16, 2017	30.87	31.14	30.75	31.12	567,935	+0.19(+0.61%)
Feb 15, 2017	30.74	31.02	30.49	30.93	426,831	+0.30(+0.96%)
Feb 14, 2017	30.09	30.78	29.65	30.64	491,109	+0.45(+1.48%)
Feb 13, 2017	30.00	30.52	29.93	30.19	367,566	+0.46(+1.55%)
Feb 10, 2017	29.90	29.90	29.52	29.73	461,297	+0.04(+0.13%)
Feb 09, 2017	29.32	30.05	29.19	29.69	364,176	+0.55(+1.90%)
Feb 08, 2017	29.46	29.46	28.88	29.14	430,980	-0.56(-1.89%)
Feb 07, 2017	29.90	30.10	29.58	29.70	499,339	-0.11(-0.38%)
Feb 06, 2017	29.88	30.14	29.65	29.81	521,797	-0.22(-0.73%)
Feb 03, 2017	29.78	30.14	29.63	30.03	520,260	+0.72(+2.47%)
Feb 02, 2017	29.38	29.63	29.04	29.31	563,869	-0.26(-0.89%)
Feb 01, 2017	30.34	30.45	29.57	29.57	874,086	-0.38(-1.26%)
Jan 31, 2017	30.24	30.49	29.78	29.95	696,154	-0.33(-1.09%)
Jan 30, 2017	30.51	30.58	30.04	30.28	664,918	-0.50(-1.64%)
Jan 27, 2017	31.01	31.20	30.68	30.79	483,753	-0.43(-1.38%)
Jan 26, 2017	32.90	32.90	30.77	31.21	673,332	-0.15(-0.48%)
Jan 25, 2017	31.70	31.85	31.33	31.37	535,831	+0.04(+0.12%)
Jan 24, 2017	30.86	31.44	30.42	31.33	663,230	+0.57(+1.86%)
Jan 23, 2017	30.86	31.05	30.45	30.76	363,630	-0.24(-0.78%)
Jan 20, 2017	30.70	31.03	30.70	31.00	631,038	+0.33(+1.08%)
Jan 19, 2017	31.00	31.09	30.51	30.66	456,807	-0.29(-0.95%)
Jan 18, 2017	30.92	31.16	30.67	30.96	450,402	+0.23(+0.76%)
Jan 17, 2017	31.44	31.65	30.65	30.73	665,085	-1.03(-3.25%)
Jan 13, 2017		31.76	31.76	31.76	0	+0.45(+1.44%)
Jan 12, 2017	32.07	32.12	31.00	31.31	1,215,165	-0.76(-2.37%)
Jan 11, 2017	31.76	32.38	31.27	32.07	1,369,133	+0.39(+1.24%)
Jan 10, 2017	32.01	32.01	31.20	31.67	2,934,964	-0.95(-2.91%)
Jan 09, 2017	33.09	33.23	32.56	32.62	237,565	-0.77(-2.30%)
Jan 06, 2017	33.37	33.75	33.22	33.39	382,283	+0.17(+0.52%)
Jan 05, 2017	33.71	33.81	32.67	33.22	549,540	-0.72(-2.11%)
Jan 04, 2017	33.55	33.93	33.41	33.93	746,795	+0.39(+1.17%)
Jan 03, 2017	34.21	34.41	33.38	33.54	241,962	-0.11(-0.34%)
Dec 30, 2016		33.66	33.66	33.66	0	+0.02(+0.04%)
Dec 29, 2016	33.70	34.01	33.36	33.64	173,919	-0.08(-0.22%)
Dec 28, 2016	34.05	34.05	33.58	33.72	215,532	-0.28(-0.82%)
Dec 27, 2016	33.85	34.00	33.59	33.99	186,903	+0.17(+0.51%)
Dec 23, 2016		33.82	33.82	33.82	0	-0.05(-0.13%)
Dec 22, 2016	33.99	34.10	33.62	33.87	210,145	+0.07(+0.20%)
Dec 21, 2016	33.63	33.90	33.49	33.80	255,054	+0.08(+0.22%)
Dec 20, 2016	32.95	33.73	32.93	33.72	323,354	+0.99(+3.01%)
Dec 19, 2016	32.73	32.90	32.31	32.74	321,773	-0.12(-0.37%)
Dec 16, 2016	32.93	33.26	32.60	32.86	1,437,522	+0.02(+0.07%)
Dec 15, 2016	32.81	33.27	32.68	32.83	606,944	+0.12(+0.37%)
Dec 14, 2016	32.60	33.22	32.43	32.71	396,083	-0.14(-0.41%)
Dec 13, 2016	32.65	33.00	32.60	32.85	420,333	+0.27(+0.83%)
Dec 12, 2016	33.63	34.08	32.47	32.58	629,805	-1.04(-3.09%)
Dec 09, 2016	33.60	34.00	33.41	33.62	546,551	+0.05(+0.13%)
Dec 08, 2016	32.93	33.75	32.93	33.57	515,179	+0.81(+2.48%)
Dec 07, 2016	32.15	32.83	31.97	32.76	400,858	+0.58(+1.80%)
Dec 06, 2016	31.96	32.21	31.58	32.18	472,289	+0.40(+1.26%)
Dec 05, 2016	31.41	31.80	31.09	31.78	394,770	+0.66(+2.13%)
Dec 02, 2016	30.79	31.15	30.51	31.12	531,349	+0.19(+0.61%)

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.