Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.07	34.55	34.00	34.44	5,643,940	+0.46(+1.36%)
Feb 27, 2017	33.65	34.07	33.57	33.98	3,890,035	+0.26(+0.78%)
Feb 24, 2017	33.48	33.80	33.32	33.72	3,820,676	+0.01(+0.02%)
Feb 23, 2017	33.60	33.85	33.31	33.71	3,858,367	+0.20(+0.59%)
Feb 22, 2017	33.27	33.57	33.20	33.51	3,448,542	+0.15(+0.44%)
Feb 21, 2017	33.07	33.50	33.03	33.37	3,644,018	+0.29(+0.87%)
Feb 17, 2017		33.08	33.08	33.08	0	-0.32(-0.96%)
Feb 16, 2017	33.60	34.73	33.23	33.40	9,925,396	+1.34(+4.19%)
Feb 15, 2017	32.41	32.53	31.99	32.06	5,909,839	-0.49(-1.49%)
Feb 14, 2017	32.85	32.85	32.41	32.54	3,557,331	-0.05(-0.15%)
Feb 13, 2017	32.62	32.81	32.52	32.59	3,454,487	+0.11(+0.33%)
Feb 10, 2017	32.47	32.71	32.09	32.48	3,443,493	+0.12(+0.36%)
Feb 09, 2017	32.03	32.61	31.92	32.37	4,102,887	+0.29(+0.90%)
Feb 08, 2017	31.88	32.11	31.64	32.08	2,614,261	+0.11(+0.33%)
Feb 07, 2017	31.70	32.01	31.65	31.97	2,986,353	+0.39(+1.23%)
Feb 06, 2017	31.44	31.81	31.40	31.59	3,137,743	+0.07(+0.21%)
Feb 03, 2017	31.55	31.71	31.37	31.52	1,772,353	+0.03(+0.10%)
Feb 02, 2017	31.20	31.59	30.94	31.49	1,900,926	+0.16(+0.50%)
Feb 01, 2017	31.74	31.87	31.20	31.33	2,297,714	-0.22(-0.70%)
Jan 31, 2017	31.17	31.64	30.86	31.55	2,887,695	+0.21(+0.66%)
Jan 30, 2017	31.70	32.09	31.18	31.35	4,271,685	+0.26(+0.82%)
Jan 27, 2017	31.05	31.18	30.71	31.09	2,326,280	+0.13(+0.43%)
Jan 26, 2017	31.31	31.40	30.67	30.96	2,603,762	-0.29(-0.92%)
Jan 25, 2017	31.23	31.70	31.10	31.25	3,855,443	+0.35(+1.15%)
Jan 24, 2017	29.89	31.01	29.85	30.90	3,852,961	+1.11(+3.73%)
Jan 23, 2017	29.89	30.00	29.45	29.78	3,354,835	-0.16(-0.55%)
Jan 20, 2017	29.55	30.06	29.51	29.95	2,864,776	+0.44(+1.51%)
Jan 19, 2017	29.55	29.80	29.32	29.50	3,189,003	-0.13(-0.44%)
Jan 18, 2017	29.40	29.64	29.16	29.64	1,594,733	+0.35(+1.21%)
Jan 17, 2017	29.26	29.62	29.20	29.28	1,614,786	-0.30(-1.03%)
Jan 13, 2017		29.59	29.59	29.59	0	+0.10(+0.34%)
Jan 12, 2017	29.25	29.54	28.89	29.49	2,513,609	+0.13(+0.45%)
Jan 11, 2017	29.03	29.54	29.03	29.36	3,651,583	+0.33(+1.13%)
Jan 10, 2017	29.05	29.41	28.95	29.03	3,674,874	+0.02(+0.06%)
Jan 09, 2017	29.08	29.21	28.93	29.01	2,599,805	+0.00(+0.00%)
Jan 06, 2017	29.12	29.40	28.95	29.01	2,078,823	-0.11(-0.37%)
Jan 05, 2017	29.36	29.50	28.97	29.12	2,277,709	-0.24(-0.81%)
Jan 04, 2017	29.12	29.60	28.98	29.36	3,013,425	+0.22(+0.76%)
Jan 03, 2017	29.03	29.64	28.74	29.13	3,930,154	+0.25(+0.85%)
Dec 30, 2016		28.89	28.89	28.89	0	-0.34(-1.15%)
Dec 29, 2016	29.25	29.58	29.08	29.22	1,839,412	-0.12(-0.42%)
Dec 28, 2016	30.04	30.15	29.32	29.35	1,742,655	-0.64(-2.13%)
Dec 27, 2016	29.72	30.10	29.69	29.98	1,307,410	+0.24(+0.80%)
Dec 23, 2016		29.75	29.75	29.75	0	+0.08(+0.28%)
Dec 22, 2016	29.94	30.21	29.49	29.67	3,952,394	-0.15(-0.49%)
Dec 21, 2016	30.15	30.48	29.80	29.81	2,151,933	-0.35(-1.17%)
Dec 20, 2016	30.23	30.39	29.99	30.16	2,785,354	+0.07(+0.24%)
Dec 19, 2016	29.86	30.11	29.71	30.09	3,213,381	+0.24(+0.80%)
Dec 16, 2016	30.30	30.56	29.71	29.85	16,903,188	-0.44(-1.46%)
Dec 15, 2016	29.66	30.40	29.60	30.30	5,179,633	+0.66(+2.21%)
Dec 14, 2016	29.30	30.09	29.30	29.64	5,506,819	+0.16(+0.53%)
Dec 13, 2016	29.58	29.99	29.43	29.49	4,579,089	+0.12(+0.42%)
Dec 12, 2016	29.65	29.86	29.10	29.36	3,351,064	-0.46(-1.54%)
Dec 09, 2016	29.85	30.10	29.61	29.82	3,527,160	+0.09(+0.30%)
Dec 08, 2016	29.89	30.15	29.60	29.73	3,427,962	-0.15(-0.49%)
Dec 07, 2016	28.44	29.89	28.44	29.88	4,863,937	+0.42(+1.42%)
Dec 06, 2016	29.14	29.57	29.03	29.46	4,345,434	+0.42(+1.44%)
Dec 05, 2016	29.67	29.74	28.87	29.04	5,885,190	-0.41(-1.39%)
Dec 02, 2016	28.96	29.56	28.95	29.45	3,777,757	+0.43(+1.47%)

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.