Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	29.84	29.91	29.13	29.62	885,756	-0.50(-1.67%)
Feb 27, 2017	29.20	30.19	28.82	30.12	554,336	+0.60(+2.03%)
Feb 24, 2017	29.71	31.46	28.57	29.52	581,630	-0.18(-0.61%)
Feb 23, 2017	32.36	32.36	29.06	29.71	563,396	-2.89(-8.87%)
Feb 22, 2017	32.96	32.96	32.22	32.60	266,551	-0.47(-1.41%)
Feb 21, 2017	32.35	33.26	31.93	33.06	297,967	+0.70(+2.16%)
Feb 17, 2017		32.36	32.36	32.36	0	-0.49(-1.50%)
Feb 16, 2017	33.08	33.08	32.06	32.86	307,865	-0.25(-0.77%)
Feb 15, 2017	31.80	33.22	31.80	33.11	282,256	+1.18(+3.70%)
Feb 14, 2017	31.82	32.12	31.51	31.93	185,428	-0.18(-0.56%)
Feb 13, 2017	32.48	32.69	31.45	32.11	227,987	-0.62(-1.88%)
Feb 10, 2017	32.02	32.75	31.39	32.72	180,661	+0.77(+2.42%)
Feb 09, 2017	31.40	32.15	31.34	31.95	202,019	+0.60(+1.92%)
Feb 08, 2017	31.23	31.45	30.62	31.35	209,042	-0.03(-0.09%)
Feb 07, 2017	31.18	31.54	31.06	31.38	223,776	+0.19(+0.62%)
Feb 06, 2017	31.44	31.52	31.16	31.18	130,400	-0.33(-1.04%)
Feb 03, 2017	31.45	31.64	30.94	31.51	158,425	+0.38(+1.23%)
Feb 02, 2017	31.38	31.38	30.88	31.12	204,445	-0.24(-0.77%)
Feb 01, 2017	31.57	32.22	30.87	31.37	292,811	-0.08(-0.25%)
Jan 31, 2017	31.19	31.86	31.19	31.44	238,060	+0.00(+0.00%)
Jan 30, 2017	31.97	31.97	31.30	31.44	259,995	-0.75(-2.32%)
Jan 27, 2017	32.28	32.39	31.62	32.19	128,847	-0.11(-0.35%)
Jan 26, 2017	32.91	33.00	32.24	32.31	121,394	-0.54(-1.65%)
Jan 25, 2017	32.46	33.02	32.18	32.85	181,579	+0.66(+2.07%)
Jan 24, 2017	31.25	32.36	31.25	32.18	314,813	+1.09(+3.51%)
Jan 23, 2017	30.13	31.18	30.13	31.09	242,857	+0.94(+3.11%)
Jan 20, 2017	30.27	30.72	29.97	30.15	244,196	-0.09(-0.31%)
Jan 19, 2017	31.43	31.43	30.14	30.25	295,030	-1.25(-3.96%)
Jan 18, 2017	31.12	31.53	30.68	31.49	196,963	+0.45(+1.46%)
Jan 17, 2017	31.75	31.75	30.65	31.04	301,147	-0.73(-2.31%)
Jan 13, 2017		31.77	31.77	31.77	0	+0.70(+2.24%)
Jan 12, 2017	31.83	31.96	30.43	31.08	187,964	-0.91(-2.85%)
Jan 11, 2017	31.87	32.23	31.46	31.99	279,578	+0.15(+0.46%)
Jan 10, 2017	31.08	31.92	31.00	31.84	288,227	+0.74(+2.39%)
Jan 09, 2017	31.23	31.68	30.95	31.10	201,169	-0.28(-0.88%)
Jan 06, 2017	31.81	31.81	31.23	31.38	211,429	-0.26(-0.83%)
Jan 05, 2017	32.07	32.58	31.49	31.64	204,468	-0.52(-1.61%)
Jan 04, 2017	32.27	33.02	32.00	32.15	574,501	-0.04(-0.13%)
Jan 03, 2017	31.89	32.46	31.64	32.20	295,353	+0.61(+1.93%)
Dec 30, 2016		31.59	31.59	31.59	0	-0.51(-1.58%)
Dec 29, 2016	32.26	32.75	31.47	32.10	320,962	-0.03(-0.11%)
Dec 28, 2016	33.11	33.11	31.96	32.13	261,674	-0.91(-2.77%)
Dec 27, 2016	32.68	33.30	32.42	33.04	228,275	+0.37(+1.13%)
Dec 23, 2016		32.68	32.68	32.68	0	-0.38(-1.16%)
Dec 22, 2016	33.23	33.34	32.64	33.06	372,595	-0.05(-0.14%)
Dec 21, 2016	32.63	33.40	32.47	33.11	459,423	+0.29(+0.89%)
Dec 20, 2016	31.95	32.84	31.45	32.82	391,585	+0.99(+3.12%)
Dec 19, 2016	31.60	32.15	31.40	31.82	398,255	+0.30(+0.96%)
Dec 16, 2016	31.84	32.40	31.34	31.52	1,885,595	-0.39(-1.22%)
Dec 15, 2016	32.50	32.92	31.58	31.91	520,562	-0.56(-1.72%)
Dec 14, 2016	32.76	33.08	32.44	32.47	208,570	-0.44(-1.34%)
Dec 13, 2016	33.22	33.63	32.77	32.91	257,433	-0.12(-0.36%)
Dec 12, 2016	32.71	33.14	31.17	33.03	246,412	+0.30(+0.91%)
Dec 09, 2016	32.73	32.96	32.32	32.73	208,466	-0.04(-0.13%)
Dec 08, 2016	32.66	32.94	30.98	32.78	300,758	+0.04(+0.12%)
Dec 07, 2016	31.71	32.77	31.68	32.74	394,814	+0.94(+2.95%)
Dec 06, 2016	31.68	31.93	28.99	31.80	365,608	+0.12(+0.37%)
Dec 05, 2016	30.79	31.76	30.79	31.68	309,101	+1.12(+3.67%)
Dec 02, 2016	30.74	30.91	30.52	30.56	184,135	-0.20(-0.65%)

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.