Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.00	34.04	33.62	33.77	26,002,716	-0.21(-0.62%)
Feb 27, 2017	34.36	34.40	33.89	33.98	20,615,260	-0.45(-1.30%)
Feb 24, 2017	34.21	34.67	34.21	34.43	21,099,782	+0.20(+0.58%)
Feb 23, 2017	34.01	34.36	33.80	34.23	23,818,810	+0.44(+1.29%)
Feb 22, 2017	33.68	33.82	33.67	33.80	20,062,596	+0.16(+0.49%)
Feb 21, 2017	33.69	33.81	33.50	33.64	28,219,584	+0.16(+0.49%)
Feb 17, 2017		33.47	33.47	33.47	0	+0.50(+1.51%)
Feb 16, 2017	32.68	33.02	32.59	32.98	27,489,686	+0.26(+0.79%)
Feb 15, 2017	32.66	32.73	32.53	32.72	28,355,036	-0.13(-0.39%)
Feb 14, 2017	32.87	32.98	32.66	32.85	30,634,588	-0.19(-0.58%)
Feb 13, 2017	32.85	33.08	32.72	33.04	26,896,832	-0.29(-0.88%)
Feb 10, 2017	33.30	33.43	33.13	33.33	18,101,038	+0.12(+0.35%)
Feb 09, 2017	32.91	33.32	32.94	33.21	19,949,768	+0.30(+0.91%)
Feb 08, 2017		33.05	32.73	32.91	20,516,564	+0.22(+0.69%)
Feb 07, 2017	32.75	32.77	32.53	32.69	18,767,988	+0.01(+0.02%)
Feb 06, 2017	33.12	33.12	32.62	32.68	23,731,864	-0.37(-1.13%)
Feb 03, 2017	32.97	33.08	32.89	33.06	22,287,920	+0.20(+0.62%)
Feb 02, 2017	33.03	33.06	32.59	32.85	26,138,700	-0.07(-0.23%)
Feb 01, 2017	33.57	33.60	32.83	32.93	38,203,096	-0.42(-1.27%)
Jan 31, 2017	33.49	33.66	33.30	33.35	24,750,852	-0.24(-0.73%)
Jan 30, 2017	33.68	33.91	33.47	33.60	17,853,114	-0.16(-0.46%)
Jan 27, 2017	33.58	33.84	33.53	33.75	26,994,668	+0.33(+0.98%)
Jan 26, 2017	33.17	33.66	33.01	33.43	55,653,828	-0.44(-1.31%)
Jan 25, 2017	33.68	33.98	33.23	33.87	44,662,344	-0.24(-0.70%)
Jan 24, 2017	34.20	34.55	33.88	34.11	63,890,308	-1.56(-4.37%)
Jan 23, 2017	35.70	35.86	35.51	35.66	23,055,606	-0.21(-0.59%)
Jan 20, 2017	35.79	36.20	35.77	35.87	22,739,530	+0.24(+0.69%)
Jan 19, 2017	35.76	35.82	35.51	35.63	19,524,652	+0.07(+0.21%)
Jan 18, 2017	35.74	35.95	35.53	35.55	19,002,608	-0.33(-0.93%)
Jan 17, 2017	35.76	35.99	35.73	35.89	16,728,659	+0.13(+0.36%)
Jan 13, 2017		35.76	35.76	35.76	0	-0.09(-0.25%)
Jan 12, 2017	35.68	35.99	35.57	35.85	16,241,676	+0.15(+0.42%)
Jan 11, 2017	35.81	35.90	35.54	35.70	23,721,722	-0.20(-0.57%)
Jan 10, 2017	35.85	36.17	35.40	35.90	17,313,330	+0.05(+0.15%)
Jan 09, 2017	36.22	36.25	35.85	35.85	20,716,094	-0.39(-1.09%)
Jan 06, 2017	36.52	36.60	36.13	36.24	22,947,162	-0.55(-1.48%)
Jan 05, 2017	36.88	36.92	36.56	36.79	20,553,732	+0.08(+0.22%)
Jan 04, 2017	36.73	36.90	36.58	36.71	27,203,754	-0.04(-0.11%)
Jan 03, 2017	36.33	36.81	36.18	36.75	33,998,696	+0.81(+2.25%)
Dec 30, 2016		35.94	35.94	35.94	0	-0.24(-0.67%)
Dec 29, 2016	36.08	36.29	36.03	36.18	10,620,715	+0.20(+0.56%)
Dec 28, 2016	36.11	36.24	35.93	35.98	10,173,094	-0.13(-0.37%)
Dec 27, 2016	36.15	36.24	35.98	36.11	9,290,813	-0.03(-0.07%)
Dec 23, 2016		36.14	36.14	36.14	0	+0.02(+0.06%)
Dec 22, 2016	35.58	36.18	35.50	36.12	16,480,007	+0.46(+1.28%)
Dec 21, 2016	35.74	35.97	35.66	35.66	14,341,139	-0.10(-0.28%)
Dec 20, 2016	35.64	35.99	35.64	35.76	15,397,375	+0.14(+0.40%)
Dec 19, 2016	35.33	35.77	35.07	35.62	19,912,450	+0.43(+1.22%)
Dec 16, 2016	35.05	35.20	34.92	35.19	31,580,522	+0.31(+0.89%)
Dec 15, 2016	34.59	35.09	34.50	34.88	20,739,602	+0.12(+0.35%)
Dec 14, 2016	35.32	35.44	34.61	34.76	29,585,314	-0.49(-1.39%)
Dec 13, 2016	35.06	35.26	35.05	35.25	17,694,354	+0.40(+1.16%)
Dec 12, 2016	34.70	35.30	34.66	34.85	24,039,360	+0.18(+0.52%)
Dec 09, 2016	34.40	34.76	34.28	34.67	15,003,366	+0.24(+0.70%)
Dec 08, 2016	34.49	34.53	34.32	34.42	17,073,522	-0.17(-0.49%)
Dec 07, 2016	34.15	34.63	33.96	34.59	24,166,350	+0.69(+2.03%)
Dec 06, 2016	33.77	34.08	33.50	33.91	20,171,562	+0.41(+1.23%)
Dec 05, 2016	33.49	33.72	33.49	33.50	19,419,438	-0.04(-0.12%)
Dec 02, 2016	33.66	33.88	33.39	33.54	15,819,155	-0.04(-0.12%)

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.