Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.01	32.07	31.50	31.74	12,160,534	-0.37(-1.15%)
Feb 27, 2017	31.81	32.19	31.76	32.11	11,713,787	+0.32(+1.00%)
Feb 24, 2017	31.76	32.04	31.51	31.79	15,159,200	-0.30(-0.94%)
Feb 23, 2017	32.69	32.80	32.04	32.09	15,253,837	-0.51(-1.56%)
Feb 22, 2017	32.64	32.83	32.56	32.60	10,565,548	+0.03(+0.08%)
Feb 21, 2017	32.39	32.82	32.24	32.57	16,847,748	+0.51(+1.59%)
Feb 17, 2017		32.07	32.07	32.07	0	+0.16(+0.51%)
Feb 16, 2017	31.97	32.01	31.72	31.90	10,874,993	-0.04(-0.13%)
Feb 15, 2017	31.83	31.97	31.54	31.95	18,193,370	-0.14(-0.43%)
Feb 14, 2017	31.64	32.22	31.59	32.08	36,446,376	+1.48(+4.84%)
Feb 13, 2017	30.48	30.62	30.31	30.60	11,755,383	+0.30(+1.00%)
Feb 10, 2017	30.33	30.43	30.22	30.30	11,980,834	+0.08(+0.26%)
Feb 09, 2017	30.27	30.50	30.17	30.22	17,213,246	-0.05(-0.17%)
Feb 08, 2017	30.33	30.44	29.91	30.27	19,576,988	+0.03(+0.11%)
Feb 07, 2017	30.80	30.98	29.98	30.24	45,807,060	-1.49(-4.70%)
Feb 06, 2017	31.37	31.73	31.24	31.73	16,163,256	+0.43(+1.38%)
Feb 03, 2017	30.95	31.30	30.74	31.30	16,206,237	+0.52(+1.68%)
Feb 02, 2017	31.08	31.14	30.56	30.78	13,803,333	-0.35(-1.13%)
Feb 01, 2017	31.60	31.97	30.89	31.14	15,951,553	-0.40(-1.28%)
Jan 31, 2017	31.23	31.58	31.12	31.54	12,395,436	+0.24(+0.77%)
Jan 30, 2017	31.74	31.79	31.13	31.30	13,680,352	-0.59(-1.84%)
Jan 27, 2017	32.32	32.38	31.77	31.89	11,872,620	-0.44(-1.36%)
Jan 26, 2017	32.82	32.95	32.20	32.32	12,544,525	-0.65(-1.99%)
Jan 25, 2017	32.49	33.06	32.39	32.98	24,076,368	+1.10(+3.46%)
Jan 24, 2017	31.62	32.08	31.60	31.88	13,464,384	+0.30(+0.95%)
Jan 23, 2017	31.89	31.99	31.34	31.58	13,468,252	-0.31(-0.97%)
Jan 20, 2017	32.24	32.24	31.67	31.89	16,251,934	-0.25(-0.78%)
Jan 19, 2017	32.42	32.60	32.01	32.14	9,590,404	-0.15(-0.45%)
Jan 18, 2017	32.26	32.38	31.98	32.28	13,021,184	+0.14(+0.43%)
Jan 17, 2017	32.17	32.47	32.02	32.14	9,545,851	-0.03(-0.08%)
Jan 13, 2017		32.17	32.17	32.17	0	-0.15(-0.45%)
Jan 12, 2017	32.74	32.87	31.93	32.32	19,533,804	-0.38(-1.16%)
Jan 11, 2017	32.34	32.83	32.07	32.70	22,690,316	+0.52(+1.61%)
Jan 10, 2017	31.18	32.88	31.06	32.18	40,394,628	+1.15(+3.72%)
Jan 09, 2017	31.12	31.48	30.89	31.02	17,648,302	+0.02(+0.06%)
Jan 06, 2017	31.37	31.48	30.95	31.01	15,368,123	-0.34(-1.10%)
Jan 05, 2017	31.89	31.92	31.07	31.35	18,148,018	-0.60(-1.89%)
Jan 04, 2017	30.67	32.08	30.56	31.95	27,103,206	+1.67(+5.52%)
Jan 03, 2017	30.14	30.64	30.02	30.28	12,656,256	+0.27(+0.89%)
Dec 30, 2016		30.02	30.02	30.02	0	-0.26(-0.85%)
Dec 29, 2016	30.37	30.57	30.26	30.27	5,126,310	-0.01(-0.03%)
Dec 28, 2016	30.79	30.84	30.27	30.28	9,810,286	-0.34(-1.10%)
Dec 27, 2016	30.84	30.95	30.58	30.62	6,974,231	-0.13(-0.42%)
Dec 23, 2016		30.75	30.75	30.75	0	+0.00(+0.00%)
Dec 22, 2016	31.26	31.36	30.70	30.75	11,502,433	-0.63(-2.00%)
Dec 21, 2016	31.45	31.61	31.32	31.38	7,741,725	-0.16(-0.52%)
Dec 20, 2016	31.36	31.64	31.21	31.54	10,208,876	+0.18(+0.58%)
Dec 19, 2016	31.44	31.64	31.14	31.36	12,721,107	+0.03(+0.08%)
Dec 16, 2016	31.36	31.37	31.10	31.33	27,569,050	+0.11(+0.36%)
Dec 15, 2016	30.90	31.35	30.83	31.22	21,141,188	+0.25(+0.81%)
Dec 14, 2016	31.27	31.69	30.95	30.97	22,976,598	-1.21(-3.77%)
Dec 13, 2016	32.01	32.26	31.83	32.19	10,593,016	+0.22(+0.70%)
Dec 12, 2016	32.32	32.51	31.89	31.96	18,078,270	-0.48(-1.49%)
Dec 09, 2016	31.37	32.46	31.37	32.45	30,682,904	+1.07(+3.40%)
Dec 08, 2016	31.18	31.41	31.05	31.38	16,848,322	+0.10(+0.33%)
Dec 07, 2016	30.31	31.48	30.29	31.27	30,896,980	+1.06(+3.51%)
Dec 06, 2016	30.23	30.29	30.08	30.21	13,774,587	+0.11(+0.37%)
Dec 05, 2016	30.46	30.55	30.08	30.10	14,422,820	-0.08(-0.26%)
Dec 02, 2016	30.90	30.94	30.09	30.18	26,696,906	-0.87(-2.80%)

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.