Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.89	35.08	34.84	35.05	10,569	+0.26(+0.74%)
Feb 27, 2017	35.11	35.11	34.71	34.79	14,287	-0.40(-1.15%)
Feb 24, 2017	34.78	35.26	34.75	35.19	80,340	+0.86(+2.51%)
Feb 23, 2017	34.32	34.35	34.30	34.33	4,423	+0.15(+0.44%)
Feb 22, 2017	34.46	34.46	33.87	34.18	7,932	+0.04(+0.11%)
Feb 21, 2017	33.78	34.27	33.78	34.15	6,423	+0.03(+0.09%)
Feb 17, 2017		34.11	34.11	34.11	0	+0.09(+0.27%)
Feb 16, 2017	33.58	34.03	33.57	34.02	7,292	+0.53(+1.59%)
Feb 15, 2017	33.38	33.56	33.32	33.49	9,480	-0.30(-0.89%)
Feb 14, 2017	34.15	34.15	33.34	33.79	22,461	-0.29(-0.85%)
Feb 13, 2017	34.28	34.37	33.84	34.08	9,718	-0.46(-1.34%)
Feb 10, 2017	34.12	34.60	34.09	34.54	17,544	+0.01(+0.02%)
Feb 09, 2017	34.87	34.97	34.41	34.53	33,310	-0.83(-2.36%)
Feb 08, 2017	35.11	35.37	35.01	35.37	8,638	+0.87(+2.54%)
Feb 07, 2017	33.96	34.57	33.74	34.49	36,401	+0.49(+1.45%)
Feb 06, 2017	33.77	34.12	33.64	34.00	11,528	+0.72(+2.15%)
Feb 03, 2017	33.86	33.86	33.24	33.28	22,289	-0.26(-0.77%)
Feb 02, 2017	34.14	34.14	33.54	33.54	107,779	-0.20(-0.60%)
Feb 01, 2017	33.47	33.74	33.37	33.74	3,293	-0.21(-0.62%)
Jan 31, 2017	33.51	34.15	33.51	33.95	15,017	+0.38(+1.14%)
Jan 30, 2017	33.59	33.67	33.53	33.57	7,339	-0.24(-0.72%)
Jan 27, 2017	33.57	33.81	33.53	33.81	3,354	+0.57(+1.73%)
Jan 26, 2017	33.14	33.24	33.06	33.24	3,036	-0.08(-0.25%)
Jan 25, 2017	33.48	33.70	33.25	33.32	33,241	-0.79(-2.32%)
Jan 24, 2017	34.37	34.43	33.81	34.11	8,916	-0.58(-1.67%)
Jan 23, 2017	34.08	34.87	34.08	34.69	12,841	+0.76(+2.23%)
Jan 20, 2017	33.81	33.94	33.56	33.93	4,813	-0.11(-0.34%)
Jan 19, 2017	34.11	34.11	33.75	34.04	9,139	-0.39(-1.15%)
Jan 18, 2017	34.98	35.02	34.44	34.44	7,651	-1.03(-2.91%)
Jan 17, 2017	35.55	35.63	35.05	35.47	18,556	+0.82(+2.37%)
Jan 13, 2017		34.65	34.65	34.65	0	-0.37(-1.05%)
Jan 12, 2017	35.51	35.75	35.02	35.02	36,932	-0.54(-1.51%)
Jan 11, 2017	34.89	35.76	34.88	35.56	11,155	+0.67(+1.91%)
Jan 10, 2017	34.96	34.96	34.74	34.89	6,287	+0.00(+0.01%)
Jan 09, 2017	34.88	35.06	34.69	34.88	51,177	+0.52(+1.51%)
Jan 06, 2017	34.77	34.88	34.37	34.37	49,606	-0.58(-1.67%)
Jan 05, 2017	34.09	35.09	34.09	34.95	30,248	+0.79(+2.33%)
Jan 04, 2017	33.81	34.15	33.81	34.15	23,797	+0.27(+0.80%)
Jan 03, 2017	33.12	33.90	33.00	33.88	32,411	+0.36(+1.07%)
Dec 30, 2016		33.53	33.53	33.53	0	+0.18(+0.55%)
Dec 29, 2016	33.36	33.52	33.30	33.34	13,660	+0.13(+0.39%)
Dec 28, 2016	32.97	33.31	32.96	33.21	76,518	+0.55(+1.67%)
Dec 27, 2016	32.64	32.77	32.48	32.67	13,928	-0.28(-0.86%)
Dec 23, 2016		32.95	32.95	32.95	0	+0.07(+0.21%)
Dec 22, 2016	32.71	32.88	32.71	32.88	8,352	-0.11(-0.35%)
Dec 21, 2016	32.69	33.00	32.69	33.00	10,508	+0.45(+1.37%)
Dec 20, 2016	32.57	32.72	32.48	32.55	9,999	-0.46(-1.40%)
Dec 19, 2016	32.92	33.01	32.77	33.01	9,141	+0.39(+1.18%)
Dec 16, 2016	32.52	32.63	32.17	32.63	11,528	+0.36(+1.10%)
Dec 15, 2016	32.51	32.75	32.24	32.27	28,020	+0.01(+0.03%)
Dec 14, 2016	33.29	33.45	32.19	32.26	46,124	-0.62(-1.89%)
Dec 13, 2016	32.92	32.94	32.60	32.89	20,220	+0.34(+1.04%)
Dec 12, 2016	32.28	32.58	32.27	32.55	15,784	+0.07(+0.20%)
Dec 09, 2016	33.14	33.14	32.39	32.48	49,166	-0.86(-2.58%)
Dec 08, 2016	33.50	33.54	33.26	33.34	45,723	-0.74(-2.17%)
Dec 07, 2016	33.84	34.24	33.84	34.08	47,672	+0.49(+1.46%)
Dec 06, 2016	33.78	33.84	33.51	33.59	11,580	+0.00(+0.00%)
Dec 05, 2016	33.26	34.04	33.08	33.59	17,498	+0.04(+0.12%)
Dec 02, 2016	33.42	33.89	33.42	33.54	14,636	+0.35(+1.05%)

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.