Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	26.63	26.74	26.37	26.46	201,024	-0.14(-0.53%)
Feb 27, 2017	26.37	26.61	26.18	26.60	245,211	+0.13(+0.49%)
Feb 24, 2017	26.29	26.50	26.02	26.47	299,822	+0.11(+0.42%)
Feb 23, 2017	26.37	26.43	25.99	26.36	260,179	+0.10(+0.38%)
Feb 22, 2017	26.35	26.64	26.23	26.26	160,754	-0.16(-0.61%)
Feb 21, 2017	26.23	26.74	26.23	26.42	302,917	+0.12(+0.46%)
Feb 17, 2017		26.30	26.30	26.30	0	-0.20(-0.75%)
Feb 16, 2017	26.81	26.93	26.44	26.50	388,977	-0.39(-1.45%)
Feb 15, 2017	27.00	27.62	26.80	26.89	567,717	-0.32(-1.18%)
Feb 14, 2017	27.95	28.42	26.90	27.21	431,219	-0.73(-2.61%)
Feb 13, 2017	28.07	28.48	26.86	27.94	1,289,253	-1.77(-5.96%)
Feb 10, 2017	28.80	29.85	28.66	29.71	334,274	+0.91(+3.16%)
Feb 09, 2017	28.81	29.19	27.72	28.80	746,165	-1.57(-5.17%)
Feb 08, 2017	29.96	30.54	29.72	30.37	388,132	+0.50(+1.67%)
Feb 07, 2017	29.30	29.91	29.29	29.87	204,671	+0.60(+2.05%)
Feb 06, 2017	29.50	29.82	29.20	29.27	182,973	-0.09(-0.31%)
Feb 03, 2017	29.47	29.79	29.18	29.36	273,654	+0.49(+1.70%)
Feb 02, 2017	29.23	29.25	28.59	28.87	437,384	-0.40(-1.37%)
Feb 01, 2017	30.00	30.00	29.08	29.27	209,768	-0.46(-1.55%)
Jan 31, 2017	30.15	30.25	29.64	29.73	192,883	-0.37(-1.23%)
Jan 30, 2017	30.09	30.20	29.83	30.10	112,193	+0.12(+0.40%)
Jan 27, 2017	30.21	30.25	29.86	29.98	181,560	-0.02(-0.07%)
Jan 26, 2017	30.00	30.14	29.78	30.00	160,336	+0.23(+0.77%)
Jan 25, 2017	29.71	30.05	29.50	29.77	337,274	+0.19(+0.64%)
Jan 24, 2017	29.83	30.05	29.54	29.58	184,982	-0.05(-0.17%)
Jan 23, 2017	29.90	30.14	29.27	29.63	107,272	-0.24(-0.80%)
Jan 20, 2017	29.62	30.15	29.62	29.87	188,668	+0.27(+0.91%)
Jan 19, 2017	29.67	30.04	29.55	29.60	98,438	-0.14(-0.47%)
Jan 18, 2017	29.93	30.07	29.66	29.74	101,544	-0.06(-0.20%)
Jan 17, 2017	29.94	30.05	29.59	29.80	227,279	-0.70(-2.30%)
Jan 16, 2017	30.04	30.63	30.04	30.50	49,919	+0.44(+1.46%)
Jan 13, 2017	30.39	30.69	29.93	30.06	153,429	-0.37(-1.22%)
Jan 12, 2017	31.04	31.34	30.25	30.43	209,981	-0.94(-3.00%)
Jan 11, 2017	31.38	31.72	31.02	31.37	312,411	+0.25(+0.80%)
Jan 10, 2017	30.19	31.24	29.94	31.12	253,425	+0.58(+1.90%)
Jan 09, 2017	30.65	30.65	29.35	30.54	327,970	-0.74(-2.37%)
Jan 06, 2017	31.54	31.63	31.16	31.28	101,558	-0.29(-0.92%)
Jan 05, 2017	31.90	31.98	31.34	31.57	97,740	-0.28(-0.88%)
Jan 04, 2017	31.99	32.00	31.74	31.85	269,898	+0.06(+0.19%)
Jan 03, 2017	31.25	32.25	31.25	31.79	215,158	+0.45(+1.44%)
Dec 30, 2016		31.34	31.34	31.34	0	-0.21(-0.67%)
Dec 29, 2016	31.48	31.80	31.30	31.55	304,338	+0.45(+1.45%)
Dec 28, 2016	30.57	31.58	30.39	31.10	391,496	+0.60(+1.97%)
Dec 23, 2016		30.50	30.50	30.50	0	+0.71(+2.38%)
Dec 22, 2016	29.30	29.86	29.30	29.79	130,600	+0.45(+1.53%)
Dec 21, 2016	29.32	29.55	29.17	29.34	77,565	-0.02(-0.07%)
Dec 20, 2016	29.88	30.11	29.20	29.36	90,328	-0.50(-1.67%)
Dec 19, 2016	30.55	30.60	29.76	29.86	88,821	-0.52(-1.71%)
Dec 16, 2016	29.92	30.84	29.70	30.38	264,219	+0.44(+1.47%)
Dec 15, 2016	29.29	30.18	29.23	29.94	163,610	+0.71(+2.43%)
Dec 14, 2016	29.18	29.59	29.12	29.23	194,615	+0.08(+0.27%)
Dec 13, 2016	29.17	29.37	28.81	29.15	148,332	+0.04(+0.14%)
Dec 12, 2016	30.19	30.30	29.04	29.11	170,597	-0.93(-3.10%)
Dec 09, 2016	30.17	30.45	29.85	30.04	109,168	-0.12(-0.40%)
Dec 08, 2016	29.79	30.74	29.71	30.16	350,848	+0.53(+1.79%)
Dec 07, 2016	29.41	29.84	28.90	29.63	191,922	+0.05(+0.17%)
Dec 06, 2016	30.15	30.15	29.35	29.58	194,086	-0.57(-1.89%)
Dec 05, 2016	30.59	30.59	30.04	30.15	206,582	-0.09(-0.30%)
Dec 02, 2016	29.83	30.64	29.83	30.24	140,673	+0.14(+0.47%)

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.