Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.42	34.65	34.04	34.20	6,603,393	-0.38(-1.10%)
Feb 27, 2017	34.24	34.71	34.07	34.58	5,928,963	+0.36(+1.05%)
Feb 24, 2017	34.63	34.73	34.11	34.22	6,322,262	-0.43(-1.23%)
Feb 23, 2017	34.65	35.01	34.50	34.65	6,563,200	-0.15(-0.42%)
Feb 22, 2017	35.31	35.49	34.78	34.79	7,167,800	-0.66(-1.86%)
Feb 21, 2017	36.24	36.70	34.92	35.45	26,740,728	+1.40(+4.12%)
Feb 17, 2017		34.05	34.05	34.05	0	-0.59(-1.70%)
Feb 16, 2017	35.21	35.39	34.36	34.64	15,022,104	-0.93(-2.61%)
Feb 15, 2017	33.80	35.81	33.78	35.57	22,460,500	+1.81(+5.36%)
Feb 14, 2017	32.72	33.93	32.55	33.76	17,246,286	+0.87(+2.65%)
Feb 13, 2017	32.34	33.81	32.17	32.89	23,643,216	+1.75(+5.62%)
Feb 10, 2017	30.95	31.44	30.88	31.14	14,291,454	-0.06(-0.19%)
Feb 09, 2017	31.32	31.78	31.13	31.19	9,558,201	-0.13(-0.40%)
Feb 08, 2017	31.15	31.88	30.86	31.32	15,748,686	+0.18(+0.59%)
Feb 07, 2017	32.40	32.42	31.03	31.14	37,120,384	-2.09(-6.29%)
Feb 06, 2017	33.08	33.36	32.90	33.23	5,810,823	-0.09(-0.26%)
Feb 03, 2017	33.35	33.44	32.90	33.31	7,540,828	+0.24(+0.73%)
Feb 02, 2017	33.18	33.40	32.87	33.07	11,127,815	-0.48(-1.44%)
Feb 01, 2017	33.08	33.62	32.61	33.55	17,836,434	+1.22(+3.77%)
Jan 31, 2017	31.29	32.59	31.16	32.34	38,150,668	-1.05(-3.16%)
Jan 30, 2017	33.35	33.85	33.08	33.39	7,672,809	-0.07(-0.20%)
Jan 27, 2017	32.94	33.63	32.90	33.46	11,321,348	+0.64(+1.95%)
Jan 26, 2017	32.79	33.09	32.48	32.82	11,026,758	+0.24(+0.74%)
Jan 25, 2017	31.61	32.88	31.55	32.58	13,292,556	+1.04(+3.31%)
Jan 24, 2017	31.72	31.86	31.28	31.53	10,800,768	-0.11(-0.34%)
Jan 23, 2017	32.00	32.02	31.06	31.64	14,613,013	-0.50(-1.56%)
Jan 20, 2017	32.33	32.47	32.08	32.14	8,729,959	-0.23(-0.72%)
Jan 19, 2017	32.87	32.97	32.37	32.37	7,752,157	-0.61(-1.85%)
Jan 18, 2017	32.79	33.08	32.63	32.98	10,355,501	+0.34(+1.04%)
Jan 17, 2017	32.94	33.00	32.52	32.65	10,308,795	-0.21(-0.65%)
Jan 13, 2017		32.86	32.86	32.86	0	+0.03(+0.09%)
Jan 12, 2017	33.15	33.55	32.82	32.83	11,115,582	-0.33(-0.99%)
Jan 11, 2017	34.01	34.33	32.46	33.16	16,167,746	-0.89(-2.61%)
Jan 10, 2017	33.90	34.11	33.47	34.05	12,360,603	+0.14(+0.40%)
Jan 09, 2017	34.00	34.28	33.79	33.91	12,138,292	-0.04(-0.11%)
Jan 06, 2017	35.69	35.77	33.86	33.95	34,991,452	-2.77(-7.53%)
Jan 05, 2017	36.72	36.90	36.07	36.72	5,149,758	+0.21(+0.58%)
Jan 04, 2017	36.81	37.06	36.35	36.51	6,848,405	+0.25(+0.69%)
Jan 03, 2017	35.49	36.25	35.26	36.25	7,180,485	+1.19(+3.39%)
Dec 30, 2016		35.06	35.06	35.06	0	+0.16(+0.47%)
Dec 29, 2016	34.68	35.07	34.64	34.90	3,740,444	+0.15(+0.42%)
Dec 28, 2016	35.13	35.27	34.68	34.75	4,814,509	-0.40(-1.13%)
Dec 27, 2016	35.44	35.62	35.07	35.15	4,481,112	-0.46(-1.30%)
Dec 23, 2016		35.62	35.62	35.62	0	-0.09(-0.24%)
Dec 22, 2016	35.30	36.17	35.16	35.70	6,030,138	+0.52(+1.48%)
Dec 21, 2016	35.06	35.29	34.85	35.18	3,669,079	+0.12(+0.33%)
Dec 20, 2016	35.43	35.58	34.85	35.06	4,822,002	-0.31(-0.87%)
Dec 19, 2016	35.29	35.66	35.21	35.37	5,287,181	+0.06(+0.16%)
Dec 16, 2016	35.75	35.77	35.11	35.32	5,671,947	-0.21(-0.60%)
Dec 15, 2016	35.58	36.33	35.23	35.53	6,922,935	-0.26(-0.73%)
Dec 14, 2016	36.08	36.28	35.34	35.79	10,967,847	-0.64(-1.75%)
Dec 13, 2016	36.35	36.55	36.17	36.43	6,978,246	+0.40(+1.10%)
Dec 12, 2016	35.18	36.46	35.17	36.03	9,110,285	+0.92(+2.62%)
Dec 09, 2016	35.03	35.65	34.96	35.11	7,956,393	+0.38(+1.09%)
Dec 08, 2016	34.24	35.29	34.07	34.73	11,703,404	+0.62(+1.81%)
Dec 07, 2016	34.14	34.16	33.49	34.12	10,754,306	+0.23(+0.68%)
Dec 06, 2016	34.17	34.77	33.44	33.88	31,871,344	-1.94(-5.43%)
Dec 05, 2016	35.45	35.96	35.21	35.83	6,949,387	+0.49(+1.40%)
Dec 02, 2016	35.50	35.90	35.22	35.33	7,158,341	-0.04(-0.11%)

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.