Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.79	34.37	33.47	33.65	4,146,382	-0.18(-0.55%)
Feb 27, 2017	33.59	34.42	33.26	33.84	4,006,716	+0.29(+0.87%)
Feb 24, 2017	32.89	33.70	32.45	33.55	5,924,258	+0.16(+0.47%)
Feb 23, 2017	35.86	35.88	33.33	33.39	7,333,341	-2.22(-6.23%)
Feb 22, 2017	35.41	35.72	35.23	35.61	2,659,747	-0.11(-0.30%)
Feb 21, 2017	35.33	36.01	35.25	35.72	3,486,605	+0.49(+1.38%)
Feb 17, 2017		35.23	35.23	35.23	0	-0.24(-0.69%)
Feb 16, 2017	36.80	36.81	35.37	35.47	7,234,903	-1.37(-3.72%)
Feb 15, 2017	37.21	37.26	36.71	36.84	11,807,619	-0.67(-1.79%)
Feb 14, 2017	37.53	38.19	37.15	37.52	3,857,310	+0.08(+0.21%)
Feb 13, 2017	37.74	38.70	37.41	37.44	5,515,410	+0.18(+0.47%)
Feb 10, 2017	36.89	37.50	36.49	37.26	3,730,125	+0.86(+2.35%)
Feb 09, 2017	36.40	36.73	35.99	36.41	3,486,543	-0.12(-0.32%)
Feb 08, 2017	36.90	37.46	36.11	36.52	3,206,648	-0.42(-1.13%)
Feb 07, 2017	37.01	37.21	36.30	36.94	3,360,802	+0.21(+0.58%)
Feb 06, 2017	35.90	36.97	35.80	36.73	2,912,496	+0.87(+2.41%)
Feb 03, 2017	36.84	37.02	35.83	35.86	5,389,272	-0.80(-2.18%)
Feb 02, 2017	35.71	37.33	35.64	36.66	5,190,188	+1.38(+3.92%)
Feb 01, 2017	35.59	36.18	35.22	35.28	2,986,262	-0.18(-0.52%)
Jan 31, 2017	35.78	36.22	35.03	35.46	2,764,952	-0.10(-0.27%)
Jan 30, 2017	35.49	35.60	34.80	35.56	3,085,965	-0.12(-0.33%)
Jan 27, 2017	35.32	36.38	35.29	35.68	3,719,044	+0.36(+1.02%)
Jan 26, 2017	35.24	36.07	34.55	35.32	5,894,997	-0.22(-0.63%)
Jan 25, 2017	37.54	37.89	35.33	35.54	13,958,892	-0.94(-2.59%)
Jan 24, 2017	36.17	37.34	36.17	36.48	12,205,992	+1.18(+3.33%)
Jan 23, 2017	34.95	35.41	34.49	35.31	5,390,516	+0.61(+1.77%)
Jan 20, 2017	34.44	34.77	33.98	34.69	5,479,237	+0.23(+0.68%)
Jan 19, 2017	33.29	34.67	33.25	34.46	5,188,792	+0.59(+1.75%)
Jan 18, 2017	32.06	33.89	31.76	33.87	6,595,863	+2.11(+6.65%)
Jan 17, 2017	32.08	32.15	31.64	31.76	1,420,474	-0.36(-1.12%)
Jan 13, 2017		32.12	32.12	32.12	0	-0.03(-0.09%)
Jan 12, 2017	32.11	32.59	31.63	32.15	4,645,398	+1.04(+3.35%)
Jan 11, 2017	30.24	31.13	30.24	31.10	3,150,057	+0.96(+3.20%)
Jan 10, 2017	29.02	30.26	28.92	30.14	3,930,541	+1.46(+5.09%)
Jan 09, 2017	30.04	30.04	28.42	28.68	4,316,803	-1.17(-3.91%)
Jan 06, 2017	29.86	30.26	29.49	29.85	2,144,401	+0.03(+0.10%)
Jan 05, 2017	29.36	30.09	29.30	29.82	2,512,591	+0.38(+1.29%)
Jan 04, 2017	28.23	29.48	28.23	29.44	3,431,832	+1.39(+4.96%)
Jan 03, 2017	27.83	28.09	27.41	28.05	2,822,875	+0.73(+2.67%)
Dec 30, 2016		27.32	27.32	27.32	0	-0.79(-2.80%)
Dec 29, 2016	28.63	28.64	27.83	28.11	3,314,358	-0.53(-1.83%)
Dec 28, 2016	28.97	29.35	28.56	28.63	2,827,622	-0.21(-0.74%)
Dec 27, 2016	28.78	29.23	28.60	28.85	1,756,502	-0.06(-0.20%)
Dec 23, 2016		28.91	28.91	28.91	0	-0.04(-0.13%)
Dec 22, 2016	29.39	29.53	28.74	28.94	3,871,532	-0.66(-2.23%)
Dec 21, 2016	29.37	29.61	29.21	29.61	1,862,177	+0.26(+0.90%)
Dec 20, 2016	29.09	29.51	28.96	29.34	3,928,861	+0.85(+2.97%)
Dec 19, 2016	28.11	28.69	27.97	28.50	2,640,013	-0.11(-0.37%)
Dec 16, 2016	28.85	29.60	28.37	28.60	8,359,391	-0.38(-1.31%)
Dec 15, 2016	29.34	29.62	28.85	28.98	3,856,516	-0.64(-2.17%)
Dec 14, 2016	29.29	30.46	29.22	29.63	3,264,506	+0.20(+0.69%)
Dec 13, 2016	30.55	30.87	29.22	29.42	4,332,160	-0.97(-3.20%)
Dec 12, 2016	31.29	31.47	30.01	30.39	3,510,473	-0.79(-2.53%)
Dec 09, 2016	30.46	31.24	30.20	31.18	4,465,209	+0.72(+2.36%)
Dec 08, 2016	30.43	30.98	29.97	30.46	3,150,285	+0.40(+1.33%)
Dec 07, 2016	30.45	31.03	29.93	30.06	5,939,085	-0.24(-0.80%)
Dec 06, 2016	29.88	30.35	29.39	30.31	3,338,910	-0.07(-0.22%)
Dec 05, 2016	28.24	30.43	28.11	30.37	7,229,086	+2.12(+7.51%)
Dec 02, 2016	28.08	28.82	27.95	28.25	3,978,558	+0.16(+0.55%)
Dec 01, 2016	28.00	28.62	27.83	28.10	5,145,523	-0.09(-0.31%)
Nov 30, 2016	29.25	29.62	28.07	28.19	5,274,364	-0.74(-2.56%)
Nov 29, 2016	29.21	29.67	28.92	28.92	5,064,836	-1.10(-3.66%)
Nov 28, 2016	30.63	30.94	29.87	30.02	5,263,755	-0.82(-2.65%)
Nov 25, 2016	30.39	31.32	30.27	30.84	3,196,178	+0.18(+0.60%)
Nov 23, 2016		30.66	30.66	30.66	0	+0.17(+0.54%)
Nov 22, 2016	30.26	31.05	29.71	30.49	4,299,138	+0.63(+2.12%)
Nov 21, 2016	30.05	30.14	28.70	29.86	3,069,185	+0.26(+0.89%)
Nov 18, 2016	30.87	30.91	29.34	29.60	4,544,799	-1.39(-4.49%)
Nov 17, 2016	30.45	31.15	29.94	30.99	4,823,777	+0.42(+1.37%)
Nov 16, 2016	28.89	30.83	28.86	30.57	6,321,268	+1.18(+4.01%)
Nov 15, 2016	28.16	29.41	28.05	29.39	3,770,347	+0.57(+1.99%)
Nov 14, 2016	28.70	29.13	27.84	28.82	5,300,235	+0.31(+1.09%)
Nov 11, 2016	28.39	29.18	26.88	28.51	5,485,790	+0.19(+0.69%)
Nov 10, 2016	28.29	28.90	27.55	28.31	8,417,742	+0.37(+1.32%)
Nov 09, 2016	26.10	28.35	25.30	27.94	10,969,516	+2.26(+8.79%)
Nov 08, 2016	23.64	25.87	23.64	25.69	6,649,898	+1.28(+5.26%)
Nov 07, 2016	24.85	25.69	24.22	24.40	8,609,232	-0.12(-0.48%)
Nov 04, 2016	23.18	24.81	22.92	24.52	7,070,175	+1.02(+4.35%)
Nov 03, 2016	22.34	23.69	22.32	23.50	8,308,599	+1.21(+5.41%)
Nov 02, 2016	22.06	22.64	22.02	22.29	11,054,680	-0.09(-0.39%)
Nov 01, 2016	21.50	22.91	21.19	22.38	33,113,594	+5.67(+33.93%)
Oct 31, 2016	16.59	17.22	16.22	16.71	2,485,551	+0.03(+0.19%)
Oct 28, 2016	17.14	17.14	16.18	16.68	791,522	+0.16(+0.94%)
Oct 27, 2016	16.37	16.95	16.14	16.52	92,232	+0.16(+0.95%)
Oct 26, 2016	16.37	16.37	15.59	16.37	150,795	-0.19(-1.18%)
Oct 25, 2016	17.27	17.53	16.08	16.56	211,927	+0.19(+1.19%)
Oct 24, 2016	16.37	16.37	16.35	16.37	7,609	+0.00(+0.00%)
Oct 21, 2016	16.52	16.52	16.28	16.37	14,067	+0.00(+0.00%)
Oct 20, 2016	17.53	18.90	15.69	16.37	8,519	-1.17(-6.67%)

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.