Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.79	33.79	33.04	33.29	4,532	-0.29(-0.87%)
Feb 27, 2017	32.21	33.58	32.21	33.58	7,739	+2.15(+6.85%)
Feb 24, 2017	31.48	31.48	31.43	31.43	695	-0.04(-0.13%)
Feb 23, 2017	31.60	32.46	31.07	31.47	6,794	-0.41(-1.28%)
Feb 22, 2017	33.10	33.10	31.63	31.88	8,361	+0.56(+1.77%)
Feb 21, 2017	31.71	31.71	30.84	31.32	12,048	+0.41(+1.34%)
Feb 17, 2017		30.91	30.91	30.91	0	-0.02(-0.05%)
Feb 16, 2017	30.92	30.92	30.78	30.92	4,808	-0.05(-0.16%)
Feb 15, 2017	30.19	30.97	29.95	30.97	3,041	+1.57(+5.35%)
Feb 14, 2017	29.95	30.19	29.40	29.40	1,622	-1.74(-5.58%)
Feb 13, 2017	30.97	31.16	30.92	31.14	5,227	+0.57(+1.88%)
Feb 10, 2017	29.38	30.75	29.38	30.56	16,028	+1.56(+5.37%)
Feb 09, 2017	28.78	29.30	28.78	29.00	4,617	+0.64(+2.27%)
Feb 07, 2017				28.36	84	-0.72(-2.48%)
Feb 06, 2017	28.95	29.08	28.95	29.08	688	+0.66(+2.33%)
Feb 03, 2017	29.27	29.46	28.42	28.42	2,952	-0.60(-2.08%)
Feb 02, 2017	28.40	29.38	28.40	29.02	5,495	+0.53(+1.84%)
Feb 01, 2017	28.30	28.90	28.10	28.50	3,483	+0.30(+1.07%)
Jan 31, 2017	29.13	29.13	28.19	28.19	4,090	-0.55(-1.90%)
Jan 30, 2017	28.83	28.83	27.99	28.74	1,907	-0.83(-2.82%)
Jan 27, 2017	30.40	30.40	29.52	29.57	2,840	-1.11(-3.61%)
Jan 26, 2017	31.16	31.62	30.68	30.68	3,556	-0.15(-0.48%)
Jan 25, 2017	29.90	31.00	29.87	30.83	7,874	+1.72(+5.90%)
Jan 24, 2017	27.27	29.11	26.70	29.11	16,402	+3.82(+15.10%)
Jan 19, 2017		25.29	25.29	25.29	0	-0.64(-2.48%)
Jan 18, 2017	26.03	26.28	25.94	25.94	1,035	+0.19(+0.72%)
Jan 17, 2017	25.75	25.75	25.75	25.75	190	-0.45(-1.71%)
Jan 13, 2017		26.20	26.20	26.20	0	+0.34(+1.32%)
Jan 11, 2017		25.86	25.86	25.86	0	-0.00(-0.00%)
Jan 10, 2017	26.00	26.00	25.37	25.86	812	+0.74(+2.95%)
Jan 09, 2017	25.12	25.32	25.10	25.12	2,116	-0.23(-0.91%)
Jan 06, 2017	25.52	25.76	25.35	25.35	4,378	-1.49(-5.56%)
Jan 05, 2017	27.40	27.56	26.07	26.84	4,976	-0.34(-1.26%)
Jan 04, 2017	27.40	27.40	27.18	27.18	1,377	+1.86(+7.36%)
Jan 03, 2017	25.70	25.70	25.28	25.32	957	+0.61(+2.46%)
Dec 30, 2016		24.71	24.71	24.71	0	-1.44(-5.49%)
Dec 29, 2016	25.59	26.16	25.59	26.15	740	+0.35(+1.36%)
Dec 28, 2016	25.81	25.91	25.80	25.80	1,073	-0.64(-2.43%)
Dec 27, 2016	26.17	26.44	26.16	26.44	9,836	+0.88(+3.43%)
Dec 23, 2016		25.57	25.57	25.57	0	-0.63(-2.42%)
Dec 22, 2016	26.80	26.80	26.20	26.20	2,224	-0.68(-2.54%)
Dec 21, 2016	27.07	27.07	26.68	26.88	821	+0.52(+1.97%)
Dec 20, 2016	26.52	26.52	26.36	26.36	565	-0.20(-0.77%)
Dec 19, 2016	27.27	27.27	26.36	26.57	930	+0.64(+2.47%)
Dec 16, 2016	25.84	26.45	25.84	25.93	1,127	-0.01(-0.04%)
Dec 15, 2016	27.72	27.90	25.32	25.94	10,372	-0.75(-2.81%)
Dec 14, 2016	28.69	28.69	26.31	26.68	2,708	-1.82(-6.39%)
Dec 13, 2016	29.44	29.49	27.98	28.51	1,183	+0.31(+1.08%)
Dec 12, 2016	28.03	28.94	28.03	28.20	950	-0.13(-0.45%)
Dec 09, 2016	30.18	30.18	27.77	28.33	7,325	-1.04(-3.55%)
Dec 08, 2016	28.83	29.37	27.66	29.37	20,114	+1.79(+6.48%)
Dec 07, 2016	26.09	27.68	26.04	27.58	6,925	+1.77(+6.86%)
Dec 06, 2016	24.65	25.81	24.65	25.81	2,975	+1.26(+5.13%)
Dec 05, 2016	24.55	24.55	24.55	24.55	292	+1.16(+4.96%)
Dec 02, 2016	22.70	23.60	22.70	23.39	2,392	-0.28(-1.17%)

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.