Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.81	32.91	32.78	32.79	842,462	-0.14(-0.41%)
Feb 27, 2017	32.80	32.95	32.79	32.93	1,639,297	+0.05(+0.16%)
Feb 24, 2017	32.79	32.95	32.79	32.88	690,714	-0.34(-1.02%)
Feb 23, 2017	33.33	33.35	33.18	33.22	655,827	+0.05(+0.16%)
Feb 22, 2017	33.00	33.17	33.00	33.16	1,345,091	+0.11(+0.34%)
Feb 21, 2017	32.89	33.06	32.84	33.05	529,130	+0.09(+0.27%)
Feb 17, 2017		32.96	32.96	32.96	0	+0.04(+0.11%)
Feb 16, 2017	33.01	33.04	32.89	32.92	502,159	-0.11(-0.32%)
Feb 15, 2017	32.68	33.03	32.68	33.03	588,428	+0.38(+1.18%)
Feb 14, 2017	32.61	32.66	32.42	32.64	498,397	+0.00(+0.00%)
Feb 13, 2017	32.63	32.68	32.59	32.64	408,494	+0.09(+0.28%)
Feb 10, 2017	32.36	32.58	32.36	32.55	590,982	+0.32(+1.01%)
Feb 09, 2017	32.21	32.25	32.15	32.23	692,650	+0.10(+0.31%)
Feb 08, 2017	32.05	32.15	32.05	32.13	374,797	+0.19(+0.59%)
Feb 07, 2017	31.92	31.99	31.88	31.94	413,302	-0.03(-0.09%)
Feb 06, 2017	31.91	31.98	31.85	31.97	323,006	-0.23(-0.73%)
Feb 03, 2017	32.15	32.22	32.10	32.21	805,904	+0.05(+0.14%)
Feb 02, 2017	32.08	32.18	32.07	32.16	622,524	+0.17(+0.52%)
Feb 01, 2017	32.05	32.08	31.86	31.99	1,137,691	+0.13(+0.40%)
Jan 31, 2017	31.79	31.87	31.75	31.87	712,235	+0.08(+0.26%)
Jan 30, 2017	31.78	31.81	31.65	31.78	602,747	-0.17(-0.54%)
Jan 27, 2017	32.01	32.03	31.90	31.96	458,310	+0.09(+0.28%)
Jan 26, 2017	31.91	31.97	31.84	31.87	738,784	-0.13(-0.40%)
Jan 25, 2017	31.83	32.00	31.76	31.99	622,991	+0.11(+0.33%)
Jan 24, 2017	31.68	31.91	31.68	31.89	954,504	+0.23(+0.74%)
Jan 23, 2017	31.56	31.66	31.49	31.65	5,536,745	-0.02(-0.07%)
Jan 20, 2017	31.54	31.68	31.52	31.68	656,758	+0.02(+0.05%)
Jan 19, 2017	31.70	31.70	31.56	31.66	709,949	+0.11(+0.36%)
Jan 18, 2017	31.65	31.69	31.51	31.55	636,142	-0.14(-0.45%)
Jan 17, 2017	31.70	31.70	31.61	31.69	512,495	-0.02(-0.05%)
Jan 13, 2017		31.71	31.71	31.71	0	-0.02(-0.05%)
Jan 12, 2017	31.70	31.74	31.61	31.72	604,681	-0.02(-0.05%)
Jan 11, 2017	31.45	31.74	31.44	31.74	942,691	+0.30(+0.96%)
Jan 10, 2017	31.41	31.55	31.36	31.44	1,785,771	+0.21(+0.68%)
Jan 09, 2017	31.13	31.30	31.13	31.22	884,036	+0.28(+0.90%)
Jan 06, 2017	30.97	31.03	30.92	30.94	897,288	-0.14(-0.46%)
Jan 05, 2017	30.89	31.15	30.87	31.09	950,725	+0.39(+1.28%)
Jan 04, 2017	30.51	30.73	30.51	30.70	931,136	+0.34(+1.12%)
Jan 03, 2017	30.29	30.40	30.29	30.36	1,444,921	+0.48(+1.62%)
Dec 30, 2016		29.87	29.87	29.87	0	-0.16(-0.53%)
Dec 29, 2016	29.96	30.08	29.96	30.03	457,512	+0.20(+0.66%)
Dec 28, 2016	29.90	29.94	29.80	29.84	731,529	+0.05(+0.18%)
Dec 27, 2016	29.82	29.90	29.77	29.78	915,233	+0.05(+0.18%)
Dec 23, 2016		29.73	29.73	29.73	0	-0.15(-0.51%)
Dec 22, 2016	29.96	30.00	29.87	29.88	456,827	-0.06(-0.20%)
Dec 21, 2016	30.11	30.11	29.92	29.94	674,942	-0.06(-0.19%)
Dec 20, 2016	29.94	30.00	29.89	30.00	648,582	+0.24(+0.79%)
Dec 19, 2016	29.88	29.89	29.76	29.76	1,036,133	-0.15(-0.52%)
Dec 16, 2016	30.05	30.05	29.86	29.92	791,395	-0.21(-0.71%)
Dec 15, 2016	30.25	30.25	30.11	30.13	1,376,179	-0.22(-0.73%)
Dec 14, 2016	30.88	30.93	30.33	30.35	1,078,302	-0.58(-1.86%)
Dec 13, 2016	30.82	31.00	30.82	30.93	577,325	+0.18(+0.60%)
Dec 12, 2016	30.74	30.83	30.68	30.74	500,886	-0.09(-0.29%)
Dec 09, 2016	30.76	30.84	30.69	30.83	441,605	-0.03(-0.10%)
Dec 08, 2016	30.78	30.93	30.75	30.86	799,996	-0.05(-0.17%)
Dec 07, 2016	30.53	30.92	30.53	30.91	1,591,634	+0.40(+1.31%)
Dec 06, 2016	30.37	30.53	30.37	30.51	599,966	+0.04(+0.15%)
Dec 05, 2016	30.34	30.53	30.34	30.47	665,934	+0.07(+0.24%)
Dec 02, 2016	30.31	30.45	30.28	30.39	549,395	-0.06(-0.19%)

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.