Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	36.04	36.36	35.81	35.81	715,630	-0.26(-0.73%)
Feb 27, 2017	36.28	36.28	35.71	36.07	660,462	-0.09(-0.25%)
Feb 24, 2017	36.09	36.24	35.93	36.17	410,378	+0.07(+0.20%)
Feb 23, 2017	36.50	36.50	35.88	36.09	617,477	-0.32(-0.88%)
Feb 22, 2017	36.01	36.55	36.01	36.41	876,358	+0.21(+0.58%)
Feb 21, 2017	36.15	36.67	35.91	36.20	1,417,699	+0.00(+0.00%)
Feb 17, 2017		36.20	36.20	36.20	0	-0.26(-0.70%)
Feb 16, 2017	36.16	36.70	36.15	36.46	1,132,535	+0.25(+0.68%)
Feb 15, 2017	36.09	36.32	35.82	36.21	1,518,723	-0.02(-0.05%)
Feb 14, 2017	35.94	36.31	35.86	36.23	1,202,072	+0.20(+0.56%)
Feb 13, 2017	35.86	36.28	35.48	36.03	1,234,772	+0.15(+0.41%)
Feb 10, 2017	35.64	36.16	35.27	35.88	950,937	+0.17(+0.49%)
Feb 09, 2017	35.78	36.11	35.35	35.71	1,246,401	-0.07(-0.20%)
Feb 08, 2017	35.89	36.27	35.25	35.78	1,723,919	-0.23(-0.63%)
Feb 07, 2017	35.86	36.37	35.62	36.01	1,490,846	+0.16(+0.43%)
Feb 06, 2017	35.75	35.96	35.38	35.86	1,201,385	+0.31(+0.87%)
Feb 03, 2017	35.17	36.07	35.14	35.54	1,636,353	+0.44(+1.25%)
Feb 02, 2017	34.45	35.46	34.37	35.11	2,731,995	+0.59(+1.72%)
Feb 01, 2017	34.34	34.69	33.95	34.51	2,421,011	+0.37(+1.10%)
Jan 31, 2017	33.52	34.31	33.52	34.14	1,778,730	+0.53(+1.58%)
Jan 30, 2017	33.08	33.74	33.08	33.61	999,076	+0.31(+0.93%)
Jan 27, 2017	33.26	33.39	32.72	33.30	1,191,138	+0.10(+0.30%)
Jan 26, 2017	33.25	33.69	33.12	33.20	1,111,114	-0.14(-0.42%)
Jan 25, 2017	34.04	34.36	33.13	33.34	1,301,669	-0.75(-2.19%)
Jan 24, 2017	33.33	34.24	33.26	34.08	1,319,625	+0.65(+1.96%)
Jan 23, 2017	33.62	34.02	33.15	33.43	2,238,871	-0.31(-0.92%)
Jan 20, 2017	33.59	34.14	33.43	33.74	1,470,784	+0.14(+0.41%)
Jan 19, 2017	33.44	33.64	33.03	33.60	979,471	+0.29(+0.87%)
Jan 18, 2017	33.41	33.53	33.10	33.31	1,335,654	-0.23(-0.68%)
Jan 17, 2017	33.76	33.84	33.41	33.54	2,097,953	-0.30(-0.89%)
Jan 13, 2017		33.84	33.84	33.84	0	+0.24(+0.70%)
Jan 12, 2017	33.35	33.64	32.84	33.60	1,358,756	+0.06(+0.19%)
Jan 11, 2017	33.36	33.82	32.74	33.54	2,402,873	+0.05(+0.14%)
Jan 10, 2017	35.26	35.42	32.90	33.49	4,083,949	-0.05(-0.14%)
Jan 09, 2017	33.46	33.72	32.82	33.54	1,467,169	+0.05(+0.16%)
Jan 06, 2017	33.11	33.60	32.78	33.48	1,504,827	+0.19(+0.57%)
Jan 05, 2017	33.62	34.28	33.16	33.29	1,209,581	-0.33(-0.97%)
Jan 04, 2017	34.24	34.92	33.11	33.62	1,883,984	-0.46(-1.36%)
Jan 03, 2017	34.28	35.09	33.96	34.08	2,207,716	-0.33(-0.95%)
Dec 30, 2016		34.41	34.41	34.41	0	+0.07(+0.21%)
Dec 29, 2016	33.97	34.51	33.77	34.34	724,386	+0.49(+1.45%)
Dec 28, 2016	33.86	34.24	33.64	33.84	587,657	-0.10(-0.29%)
Dec 27, 2016	33.32	34.08	33.28	33.94	904,482	+0.45(+1.33%)
Dec 23, 2016		33.50	33.50	33.50	0	+0.47(+1.43%)
Dec 22, 2016	31.82	33.29	31.64	33.03	1,582,367	+1.19(+3.74%)
Dec 21, 2016	31.49	32.02	31.33	31.84	774,347	+0.06(+0.20%)
Dec 20, 2016	31.11	31.92	31.09	31.77	1,039,524	+0.43(+1.36%)
Dec 19, 2016	32.10	32.58	31.15	31.34	2,181,648	-0.71(-2.21%)
Dec 16, 2016	31.22	32.24	31.16	32.05	4,162,472	+0.80(+2.56%)
Dec 15, 2016	31.87	32.06	31.04	31.25	1,710,625	-0.70(-2.19%)
Dec 14, 2016	33.29	33.64	31.79	31.95	4,275,014	-1.30(-3.91%)
Dec 13, 2016	33.61	33.72	32.43	33.25	1,995,976	-0.14(-0.41%)
Dec 12, 2016	33.07	33.83	33.01	33.39	1,384,208	+0.32(+0.96%)
Dec 09, 2016	32.56	33.19	32.36	33.07	2,192,437	+0.41(+1.25%)
Dec 08, 2016	31.74	32.73	31.46	32.66	2,863,358	+1.07(+3.40%)
Dec 07, 2016	30.97	31.80	30.91	31.59	4,190,482	+0.85(+2.75%)
Dec 06, 2016	30.41	30.78	30.19	30.74	1,785,252	+0.15(+0.51%)
Dec 05, 2016	29.88	30.69	29.77	30.59	2,205,265	+0.60(+2.00%)
Dec 02, 2016	29.24	30.19	29.10	29.99	1,334,466	+0.44(+1.48%)

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.