Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.42	32.45	32.05	32.29	3,901,457	-0.19(-0.60%)
Feb 27, 2017	32.58	32.69	32.35	32.48	2,778,712	-0.09(-0.28%)
Feb 24, 2017	32.06	32.64	32.05	32.58	3,508,820	-0.13(-0.39%)
Feb 23, 2017	33.21	33.42	32.66	32.70	4,062,710	-0.41(-1.25%)
Feb 22, 2017	33.42	33.49	33.04	33.12	4,058,412	-0.31(-0.94%)
Feb 21, 2017	33.27	33.73	33.17	33.43	3,519,356	+0.20(+0.61%)
Feb 17, 2017		33.23	33.23	33.23	0	-0.08(-0.25%)
Feb 16, 2017	33.35	33.49	33.04	33.31	2,271,424	-0.01(-0.03%)
Feb 15, 2017	32.82	33.38	32.81	33.32	3,415,722	+0.38(+1.15%)
Feb 14, 2017	32.99	33.55	32.79	32.94	6,328,795	+0.05(+0.14%)
Feb 13, 2017	31.05	32.93	31.05	32.90	7,946,552	+1.83(+5.90%)
Feb 10, 2017	30.68	31.11	30.53	31.06	4,115,004	+0.44(+1.44%)
Feb 09, 2017	29.70	31.31	29.66	30.62	5,884,344	+1.02(+3.45%)
Feb 08, 2017	29.01	29.78	28.56	29.60	6,076,999	-0.10(-0.34%)
Feb 07, 2017	29.78	29.89	29.45	29.70	5,145,560	+0.01(+0.03%)
Feb 06, 2017	29.40	29.75	29.28	29.69	3,351,711	+0.17(+0.56%)
Feb 03, 2017	29.75	30.08	29.47	29.53	4,270,556	-0.02(-0.06%)
Feb 02, 2017	29.43	29.82	29.20	29.54	2,698,919	-0.04(-0.12%)
Feb 01, 2017	29.94	30.12	29.39	29.58	3,644,456	-0.26(-0.86%)
Jan 31, 2017	28.72	29.88	28.65	29.84	3,381,139	+0.97(+3.35%)
Jan 30, 2017	28.67	28.88	28.33	28.87	1,964,356	+0.12(+0.42%)
Jan 27, 2017	29.04	29.09	28.46	28.75	3,671,206	-0.37(-1.26%)
Jan 26, 2017	29.05	29.19	28.79	29.12	2,488,890	+0.09(+0.32%)
Jan 25, 2017	28.78	29.17	28.63	29.03	2,567,049	+0.50(+1.77%)
Jan 24, 2017	28.00	28.63	27.89	28.52	2,801,851	+0.56(+2.00%)
Jan 23, 2017	27.94	28.06	27.76	27.96	1,925,710	-0.06(-0.23%)
Jan 20, 2017	28.04	28.41	27.75	28.03	2,225,566	+0.12(+0.43%)
Jan 19, 2017	28.05	28.11	27.75	27.91	2,060,468	-0.14(-0.49%)
Jan 18, 2017	28.40	28.45	27.90	28.04	2,660,731	-0.25(-0.88%)
Jan 17, 2017	28.00	28.62	27.94	28.29	2,084,533	+0.06(+0.23%)
Jan 13, 2017		28.23	28.23	28.23	0	+0.14(+0.49%)
Jan 12, 2017	28.47	28.53	27.64	28.09	3,577,977	-0.54(-1.89%)
Jan 11, 2017	29.49	29.63	28.52	28.63	5,254,432	-0.82(-2.77%)
Jan 10, 2017	29.18	29.70	29.07	29.45	2,094,513	+0.21(+0.72%)
Jan 09, 2017	29.25	29.57	29.10	29.24	3,026,866	+0.00(+0.00%)
Jan 06, 2017	29.10	29.38	28.66	29.24	2,343,918	+0.32(+1.11%)
Jan 05, 2017	29.22	29.43	28.88	28.92	2,146,716	-0.47(-1.59%)
Jan 04, 2017	28.72	29.40	28.62	29.39	3,154,836	+0.74(+2.60%)
Jan 03, 2017	28.50	29.23	28.42	28.64	2,945,295	+0.29(+1.04%)
Dec 30, 2016		28.35	28.35	28.35	0	-0.24(-0.84%)
Dec 29, 2016	28.70	29.02	28.48	28.59	1,290,989	-0.06(-0.22%)
Dec 28, 2016	29.39	29.52	28.62	28.65	1,495,391	-0.63(-2.16%)
Dec 27, 2016	29.10	29.36	29.10	29.28	922,379	+0.23(+0.79%)
Dec 23, 2016		29.05	29.05	29.05	0	+0.13(+0.44%)
Dec 22, 2016	29.57	29.57	28.83	28.93	1,784,975	-0.51(-1.75%)
Dec 21, 2016	29.53	29.66	29.38	29.44	2,416,683	-0.06(-0.22%)
Dec 20, 2016	29.54	29.82	29.33	29.50	2,635,970	+0.09(+0.31%)
Dec 19, 2016	29.80	29.83	29.16	29.41	4,074,567	-0.28(-0.96%)
Dec 16, 2016	30.29	30.52	29.63	29.70	5,292,661	-0.60(-1.97%)
Dec 15, 2016	29.75	30.38	29.30	30.29	3,208,711	+0.51(+1.70%)
Dec 14, 2016	30.31	30.40	29.76	29.79	4,392,608	-0.71(-2.32%)
Dec 13, 2016	29.92	30.63	29.92	30.50	3,983,366	+0.70(+2.34%)
Dec 12, 2016	30.30	30.34	29.62	29.80	4,594,939	+0.25(+0.84%)
Dec 09, 2016	29.17	29.63	28.92	29.55	2,924,761	+0.27(+0.91%)
Dec 08, 2016	28.75	29.35	28.61	29.28	2,459,584	+0.39(+1.37%)
Dec 07, 2016	27.60	29.02	27.56	28.89	5,776,266	+1.36(+4.94%)
Dec 06, 2016	27.75	27.80	27.14	27.53	6,199,941	-0.15(-0.53%)
Dec 05, 2016	27.50	27.95	27.34	27.68	2,867,949	+0.34(+1.24%)
Dec 02, 2016	28.05	28.38	27.32	27.34	2,942,771	-0.69(-2.46%)

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.