Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.54	34.72	34.22	34.45	513,824	-0.18(-0.51%)
Feb 27, 2017	34.85	35.15	34.32	34.63	433,062	-0.20(-0.56%)
Feb 24, 2017	35.15	35.46	34.55	34.83	762,626	-0.83(-2.33%)
Feb 23, 2017	35.97	35.97	35.31	35.66	431,479	-0.29(-0.80%)
Feb 22, 2017	35.79	36.30	35.57	35.95	421,088	-0.19(-0.52%)
Feb 21, 2017	35.54	36.18	35.52	36.14	407,976	+0.61(+1.72%)
Feb 17, 2017		35.52	35.52	35.52	0	-0.26(-0.74%)
Feb 16, 2017	35.32	35.90	35.16	35.79	525,702	+0.26(+0.74%)
Feb 15, 2017	35.44	35.84	35.15	35.52	566,634	-0.08(-0.21%)
Feb 14, 2017	35.46	35.90	34.89	35.60	446,111	+0.13(+0.36%)
Feb 13, 2017	35.77	35.93	34.98	35.47	1,041,409	-0.10(-0.29%)
Feb 10, 2017	34.17	35.81	33.98	35.58	1,338,866	+1.66(+4.88%)
Feb 09, 2017	33.88	34.04	33.44	33.92	939,270	-0.13(-0.37%)
Feb 08, 2017	32.99	35.05	32.88	34.05	1,686,128	+1.17(+3.54%)
Feb 07, 2017	33.23	33.28	32.67	32.88	426,239	-0.14(-0.41%)
Feb 06, 2017	33.32	33.82	32.95	33.02	431,933	-0.38(-1.14%)
Feb 03, 2017	33.01	33.85	33.01	33.40	468,151	+0.51(+1.54%)
Feb 02, 2017	32.59	33.25	32.43	32.89	537,322	+0.03(+0.10%)
Feb 01, 2017	33.30	33.49	31.56	32.86	1,604,306	-0.17(-0.51%)
Jan 31, 2017	32.91	33.46	32.81	33.03	553,778	-0.27(-0.80%)
Jan 30, 2017	33.45	33.62	32.77	33.29	712,400	-0.35(-1.04%)
Jan 27, 2017	33.88	34.13	33.15	33.64	890,521	-0.24(-0.70%)
Jan 26, 2017	34.47	34.98	33.16	33.88	1,496,115	-0.73(-2.12%)
Jan 25, 2017	34.82	35.58	34.46	34.61	1,352,470	-0.14(-0.41%)
Jan 24, 2017	35.05	37.24	34.56	34.76	4,335,771	-1.85(-5.05%)
Jan 23, 2017	36.21	36.78	34.65	36.61	2,163,340	+0.51(+1.40%)
Jan 20, 2017	35.47	37.54	35.27	36.10	1,313,999	+0.38(+1.06%)
Jan 19, 2017	36.33	36.86	35.59	35.72	889,482	-1.12(-3.05%)
Jan 18, 2017	36.36	36.89	36.26	36.84	451,853	+0.66(+1.82%)
Jan 17, 2017	36.53	36.53	35.75	36.18	400,198	-0.40(-1.09%)
Jan 13, 2017		36.58	36.58	36.58	0	+1.17(+3.32%)
Jan 12, 2017	36.95	37.21	35.31	35.41	1,044,805	-1.93(-5.16%)
Jan 11, 2017	35.69	37.46	35.58	37.33	884,362	+1.86(+5.24%)
Jan 10, 2017	37.00	37.33	34.37	35.47	2,098,084	-1.82(-4.89%)
Jan 09, 2017	37.96	38.45	37.09	37.30	546,764	-0.63(-1.67%)
Jan 06, 2017	37.48	38.39	37.08	37.93	787,494	+1.06(+2.86%)
Jan 05, 2017	37.42	37.76	36.83	36.88	231,610	-0.49(-1.31%)
Jan 04, 2017	38.01	38.34	36.93	37.37	462,039	-0.52(-1.36%)
Jan 03, 2017	36.18	38.16	36.06	37.88	714,388	+2.00(+5.58%)
Dec 30, 2016		35.88	35.88	35.88	0	-0.92(-2.50%)
Dec 29, 2016	36.77	37.13	35.99	36.80	380,728	+0.06(+0.16%)
Dec 28, 2016	37.70	37.86	36.63	36.74	389,288	-0.95(-2.51%)
Dec 27, 2016	38.27	38.35	37.65	37.69	350,031	-0.38(-1.00%)
Dec 23, 2016		38.07	38.07	38.07	0	-0.47(-1.23%)
Dec 22, 2016	39.28	40.06	38.42	38.54	597,718	-0.35(-0.89%)
Dec 21, 2016	37.44	39.13	37.12	38.89	695,563	+1.50(+4.02%)
Dec 20, 2016	36.91	37.71	36.70	37.38	416,689	+0.25(+0.66%)
Dec 19, 2016	37.01	37.37	36.57	37.14	395,445	-0.20(-0.54%)
Dec 16, 2016	37.31	37.53	36.77	37.34	458,929	+0.24(+0.66%)
Dec 15, 2016	36.74	37.15	36.01	37.10	627,483	+0.38(+1.04%)
Dec 14, 2016	37.76	37.83	36.53	36.72	511,737	-1.06(-2.80%)
Dec 13, 2016	37.42	38.25	36.94	37.77	556,681	+0.90(+2.45%)
Dec 12, 2016	37.59	37.60	36.54	36.87	569,650	-1.02(-2.70%)
Dec 09, 2016	39.27	39.27	37.59	37.89	925,629	-0.65(-1.69%)
Dec 08, 2016	38.36	39.28	38.32	38.54	382,537	+0.19(+0.51%)
Dec 07, 2016	38.15	38.39	37.56	38.35	412,830	+0.13(+0.34%)
Dec 06, 2016	37.55	39.28	37.53	38.22	898,036	+0.98(+2.62%)
Dec 05, 2016	37.03	37.33	36.69	37.24	350,155	+0.59(+1.61%)
Dec 02, 2016	37.48	38.05	36.23	36.65	1,115,870	-1.01(-2.69%)

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.