Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.75	32.97	32.60	32.79	4,523,047	+0.06(+0.18%)
Feb 27, 2017	32.73	32.90	32.57	32.73	3,066,635	+0.09(+0.28%)
Feb 24, 2017	32.04	32.69	31.95	32.64	3,834,950	+0.51(+1.59%)
Feb 23, 2017	31.78	32.16	31.64	32.13	2,589,202	+0.49(+1.55%)
Feb 22, 2017	31.48	31.91	31.43	31.64	4,138,631	+0.24(+0.76%)
Feb 21, 2017	31.00	31.51	30.74	31.40	3,314,164	+0.33(+1.06%)
Feb 17, 2017		31.07	31.07	31.07	0	+0.09(+0.29%)
Feb 16, 2017	30.50	31.29	30.50	30.98	3,035,762	+0.56(+1.84%)
Feb 15, 2017	30.32	30.46	29.86	30.42	2,894,593	+0.01(+0.03%)
Feb 14, 2017	30.73	30.83	30.22	30.41	2,640,497	-0.44(-1.43%)
Feb 13, 2017	30.50	30.92	30.31	30.85	2,809,224	+0.15(+0.49%)
Feb 10, 2017	30.61	30.80	30.55	30.70	3,180,285	+0.02(+0.07%)
Feb 09, 2017	30.91	31.06	30.62	30.68	4,713,452	-0.23(-0.74%)
Feb 08, 2017	30.86	31.13	30.77	30.91	2,260,636	+0.16(+0.52%)
Feb 07, 2017	31.00	31.09	30.68	30.75	3,173,194	-0.17(-0.55%)
Feb 06, 2017	30.75	30.93	30.54	30.92	3,455,020	+0.17(+0.55%)
Feb 03, 2017	30.80	31.00	30.58	30.75	3,843,761	+0.05(+0.16%)
Feb 02, 2017	30.00	30.72	29.88	30.70	4,155,206	+0.66(+2.20%)
Feb 01, 2017	30.33	30.63	29.81	30.04	5,473,939	-0.28(-0.92%)
Jan 31, 2017	30.14	30.77	29.76	30.32	23,569,804	+0.25(+0.83%)
Jan 30, 2017	29.59	30.13	29.36	30.07	6,767,951	+0.51(+1.73%)
Jan 27, 2017	29.67	29.72	29.39	29.56	4,119,380	-0.04(-0.14%)
Jan 26, 2017	29.94	30.07	29.53	29.60	5,315,576	-0.28(-0.94%)
Jan 25, 2017	30.50	30.61	29.68	29.88	6,138,855	-0.36(-1.19%)
Jan 24, 2017	30.34	30.48	30.03	30.24	3,119,309	-0.09(-0.30%)
Jan 23, 2017	30.11	30.36	29.96	30.33	2,467,184	+0.26(+0.86%)
Jan 20, 2017	29.95	30.15	29.87	30.07	3,125,078	+0.11(+0.37%)
Jan 19, 2017	30.41	30.41	29.75	29.96	4,535,313	-0.59(-1.93%)
Jan 18, 2017	30.55	30.91	30.53	30.55	3,027,653	-0.13(-0.42%)
Jan 17, 2017	30.33	30.73	30.33	30.68	2,849,139	+0.46(+1.52%)
Jan 13, 2017		30.22	30.22	30.22	0	-0.19(-0.62%)
Jan 12, 2017	30.40	30.50	29.99	30.41	2,942,681	+0.01(+0.03%)
Jan 11, 2017	30.10	30.48	29.97	30.40	5,660,024	+0.35(+1.16%)
Jan 10, 2017	30.71	30.75	29.95	30.05	4,303,000	-0.76(-2.47%)
Jan 09, 2017	31.23	31.35	30.81	30.81	4,373,517	-0.41(-1.31%)
Jan 06, 2017	31.13	31.48	30.62	31.22	5,003,807	+0.07(+0.22%)
Jan 05, 2017	30.55	31.26	30.25	31.15	4,948,866	+0.71(+2.33%)
Jan 04, 2017	29.89	30.57	29.81	30.44	5,343,094	+0.66(+2.22%)
Jan 03, 2017	29.88	29.92	29.52	29.78	3,083,541	+0.06(+0.20%)
Dec 30, 2016		29.72	29.72	29.72	0	+0.36(+1.23%)
Dec 29, 2016	29.10	29.47	28.95	29.36	3,977,153	+0.35(+1.21%)
Dec 28, 2016	29.40	29.40	28.80	29.01	3,727,232	-0.36(-1.23%)
Dec 27, 2016	29.26	29.49	29.15	29.37	2,449,557	+0.11(+0.38%)
Dec 23, 2016		29.26	29.26	29.26	0	+0.08(+0.27%)
Dec 22, 2016	29.34	29.43	28.89	29.18	3,367,665	-0.19(-0.65%)
Dec 21, 2016	30.02	30.29	29.33	29.37	2,778,250	-0.65(-2.17%)
Dec 20, 2016	30.21	30.42	29.81	30.02	3,538,107	-0.28(-0.92%)
Dec 19, 2016	29.41	30.43	29.41	30.30	4,574,482	+1.16(+3.98%)
Dec 16, 2016	28.46	29.26	28.41	29.14	8,264,271	+0.73(+2.57%)
Dec 15, 2016	28.97	29.05	28.30	28.41	7,020,722	-0.60(-2.07%)
Dec 14, 2016	30.40	30.46	28.97	29.01	6,635,751	-1.38(-4.54%)
Dec 13, 2016	30.55	30.68	30.04	30.39	4,821,850	+0.04(+0.13%)
Dec 12, 2016	29.91	30.36	29.73	30.35	4,224,629	+0.31(+1.03%)
Dec 09, 2016	30.19	30.58	29.95	30.04	4,324,442	-0.07(-0.23%)
Dec 08, 2016	29.87	30.43	29.70	30.11	4,606,975	-0.02(-0.07%)
Dec 07, 2016	29.55	30.19	29.50	30.13	3,792,246	+0.70(+2.38%)
Dec 06, 2016	29.28	29.63	29.19	29.43	3,374,450	+0.20(+0.68%)
Dec 05, 2016	29.15	29.26	28.83	29.23	3,194,474	+0.15(+0.52%)
Dec 02, 2016	28.76	29.46	28.76	29.08	2,709,346	+0.47(+1.64%)

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.