Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.24	35.03	33.45	33.63	384,824	-1.22(-3.51%)
Feb 27, 2017	35.99	35.99	34.33	34.85	264,235	-1.14(-3.16%)
Feb 24, 2017	37.12	38.00	35.90	35.99	365,742	-1.66(-4.41%)
Feb 23, 2017	37.65	38.26	36.77	37.65	423,258	+0.26(+0.70%)
Feb 22, 2017	38.61	38.78	37.08	37.38	297,772	-0.09(-0.23%)
Feb 21, 2017	37.47	37.91	36.95	37.47	212,719	+0.00(+0.00%)
Feb 17, 2017		37.47	37.47	37.47	0	+1.05(+2.87%)
Feb 16, 2017	38.17	38.17	36.08	36.43	326,866	-1.92(-5.00%)
Feb 15, 2017	38.95	39.04	37.12	38.34	593,568	-0.61(-1.57%)
Feb 14, 2017	37.12	38.95	36.34	38.95	1,258,575	+4.44(+12.88%)
Feb 13, 2017	32.33	36.16	32.07	34.51	1,198,117	+3.31(+10.61%)
Feb 10, 2017	31.28	31.98	30.85	31.20	246,988	+0.17(+0.56%)
Feb 09, 2017	30.94	31.51	30.67	31.02	201,412	+0.09(+0.28%)
Feb 08, 2017	32.33	32.50	30.50	30.94	407,948	-1.39(-4.31%)
Feb 07, 2017	33.38	33.64	32.24	32.33	172,464	-0.78(-2.37%)
Feb 06, 2017	33.55	33.81	32.98	33.11	181,880	-0.70(-2.06%)
Feb 03, 2017	32.50	33.81	32.50	33.81	340,544	+1.39(+4.30%)
Feb 02, 2017	32.59	33.11	31.89	32.42	324,217	-0.26(-0.80%)
Feb 01, 2017	33.90	34.42	32.42	32.68	332,881	-0.70(-2.09%)
Jan 31, 2017	32.59	33.46	31.89	33.38	285,125	+0.87(+2.68%)
Jan 30, 2017	34.68	34.77	32.07	32.50	315,945	-0.96(-2.86%)
Jan 27, 2017	33.99	34.86	33.38	33.46	330,211	-0.35(-1.03%)
Jan 26, 2017	34.33	35.21	33.72	33.81	345,519	-0.87(-2.51%)
Jan 25, 2017	34.33	35.38	33.99	34.68	338,706	+0.70(+2.05%)
Jan 24, 2017	35.90	35.90	33.90	33.99	792,932	-1.22(-3.47%)
Jan 23, 2017	37.73	37.91	35.12	35.21	538,209	-2.53(-6.70%)
Jan 20, 2017	37.99	38.17	37.47	37.73	443,572	+0.00(+0.00%)
Jan 19, 2017	38.08	39.43	37.38	37.73	809,564	-0.17(-0.46%)
Jan 18, 2017	37.47	37.99	36.25	37.91	299,125	+0.44(+1.16%)
Jan 17, 2017	39.21	39.21	36.90	37.47	590,140	-2.44(-6.11%)
Jan 13, 2017		39.91	39.91	39.91	0	-0.17(-0.43%)
Jan 12, 2017	41.22	41.22	39.30	40.09	219,816	-1.13(-2.75%)
Jan 11, 2017	41.22	42.18	40.78	41.22	194,530	+0.00(+0.00%)
Jan 10, 2017	41.13	42.00	40.52	41.22	197,997	+0.52(+1.28%)
Jan 09, 2017	40.96	41.31	40.04	40.70	155,067	-0.70(-1.68%)
Jan 06, 2017	42.44	42.57	40.78	41.39	189,841	-0.78(-1.86%)
Jan 05, 2017	41.83	42.96	41.65	42.18	251,000	+0.52(+1.26%)
Jan 04, 2017	41.83	42.18	40.87	41.65	251,807	-0.09(-0.21%)
Jan 03, 2017	40.43	41.74	39.87	41.74	208,991	+2.27(+5.74%)
Dec 30, 2016		39.48	39.48	39.48	0	-0.17(-0.44%)
Dec 29, 2016	40.09	40.46	39.30	39.65	115,102	-0.35(-0.87%)
Dec 28, 2016	40.43	41.74	39.30	40.00	164,969	-0.44(-1.08%)
Dec 27, 2016	40.35	41.57	40.00	40.43	129,403	+0.00(+0.00%)
Dec 23, 2016		40.43	40.43	40.43	0	-0.87(-2.11%)
Dec 22, 2016	39.74	41.87	39.74	41.31	355,404	+1.66(+4.18%)
Dec 21, 2016	40.52	40.52	38.95	39.65	165,010	-0.78(-1.94%)
Dec 20, 2016	39.65	40.52	39.30	40.43	210,040	+0.87(+2.20%)
Dec 19, 2016	39.13	39.82	39.00	39.56	208,937	+0.44(+1.11%)
Dec 16, 2016	38.69	40.70	38.52	39.13	473,055	+1.48(+3.94%)
Dec 15, 2016	35.82	37.82	34.94	37.65	338,910	+1.66(+4.60%)
Dec 14, 2016	36.60	37.91	35.90	35.99	281,031	-0.96(-2.59%)
Dec 13, 2016	37.73	37.73	36.60	36.95	261,734	-0.26(-0.70%)
Dec 12, 2016	40.17	40.52	37.04	37.21	311,575	-1.92(-4.90%)
Dec 09, 2016	38.69	40.78	38.69	39.13	379,560	+0.87(+2.28%)
Dec 08, 2016	36.43	38.95	36.43	38.26	479,764	+1.92(+5.28%)
Dec 07, 2016	36.25	37.04	35.90	36.34	267,530	+0.00(+0.00%)
Dec 06, 2016	34.51	36.77	34.51	36.34	327,074	+1.48(+4.25%)
Dec 05, 2016	35.21	35.47	34.16	34.86	227,022	+0.09(+0.25%)
Dec 02, 2016	35.03	35.47	34.51	34.77	331,770	-0.44(-1.24%)

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.