Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.80	31.89	31.77	31.84	1,898,157	+0.10(+0.32%)
Feb 27, 2017	31.81	31.85	31.72	31.74	1,352,515	-0.06(-0.17%)
Feb 24, 2017	31.99	31.99	31.79	31.79	1,870,760	-0.06(-0.17%)
Feb 23, 2017	31.78	31.96	31.78	31.85	2,708,625	-0.01(-0.03%)
Feb 22, 2017	31.90	31.92	31.83	31.86	3,438,485	+0.03(+0.09%)
Feb 21, 2017	31.95	31.96	31.80	31.83	1,467,837	-0.20(-0.63%)
Feb 17, 2017		32.03	32.03	32.03	0	-0.05(-0.14%)
Feb 16, 2017	32.04	32.19	32.02	32.08	2,038,800	+0.02(+0.06%)
Feb 15, 2017	32.25	32.25	32.02	32.06	1,934,344	-0.15(-0.46%)
Feb 14, 2017	32.37	32.42	32.21	32.21	1,548,736	-0.16(-0.48%)
Feb 13, 2017	32.44	32.44	32.30	32.37	2,516,330	-0.17(-0.51%)
Feb 10, 2017	32.59	32.60	32.48	32.53	1,702,603	-0.11(-0.34%)
Feb 09, 2017	32.80	32.81	32.60	32.64	1,400,721	-0.19(-0.59%)
Feb 08, 2017	32.94	32.98	32.83	32.84	1,417,912	-0.06(-0.17%)
Feb 07, 2017	32.82	32.92	32.78	32.89	1,018,880	+0.00(+0.00%)
Feb 06, 2017	32.89	32.94	32.83	32.89	1,079,159	+0.06(+0.20%)
Feb 03, 2017	32.90	32.95	32.80	32.83	1,349,972	-0.24(-0.72%)
Feb 02, 2017	33.13	33.19	33.01	33.07	1,811,400	-0.03(-0.08%)
Feb 01, 2017	32.98	33.18	32.94	33.09	1,637,900	+0.02(+0.06%)
Jan 31, 2017	33.18	33.26	33.07	33.07	2,102,024	+0.00(+0.00%)
Jan 30, 2017	33.01	33.24	32.99	33.07	2,192,366	+0.19(+0.59%)
Jan 27, 2017	32.82	32.91	32.80	32.88	1,089,943	+0.06(+0.17%)
Jan 26, 2017	32.83	32.87	32.77	32.83	1,569,261	+0.03(+0.08%)
Jan 25, 2017	32.92	32.95	32.79	32.80	2,735,330	-0.29(-0.89%)
Jan 24, 2017	33.26	33.27	33.01	33.09	1,249,640	-0.20(-0.61%)
Jan 23, 2017	33.27	33.42	33.20	33.30	1,228,310	+0.08(+0.25%)
Jan 20, 2017	33.21	33.31	33.13	33.21	1,725,692	-0.10(-0.30%)
Jan 19, 2017	33.19	33.41	33.17	33.31	1,784,646	+0.11(+0.33%)
Jan 18, 2017	33.26	33.32	33.20	33.20	1,255,790	-0.07(-0.22%)
Jan 17, 2017	33.28	33.34	33.20	33.28	1,490,092	+0.10(+0.31%)
Jan 13, 2017		33.18	33.18	33.18	0	-0.06(-0.19%)
Jan 12, 2017	33.24	33.47	33.20	33.24	1,994,772	+0.08(+0.25%)
Jan 11, 2017	33.27	33.37	33.16	33.16	2,295,337	-0.08(-0.25%)
Jan 10, 2017	33.25	33.31	33.10	33.24	1,472,461	+0.01(+0.03%)
Jan 09, 2017	33.18	33.26	33.16	33.23	1,227,570	+0.11(+0.33%)
Jan 06, 2017	33.23	33.32	33.06	33.12	1,918,968	-0.15(-0.44%)
Jan 05, 2017	33.28	33.39	33.23	33.27	1,252,904	+0.02(+0.06%)
Jan 04, 2017	33.38	33.38	33.20	33.25	1,712,597	-0.19(-0.58%)
Jan 03, 2017	33.44	33.63	33.34	33.44	2,580,105	-0.23(-0.68%)
Dec 30, 2016		33.67	33.67	33.67	0	+0.11(+0.33%)
Dec 29, 2016	33.54	33.64	33.48	33.56	1,557,710	+0.00(+0.00%)
Dec 28, 2016	33.23	33.57	33.23	33.56	1,737,419	+0.29(+0.86%)
Dec 27, 2016	33.32	33.32	33.21	33.28	1,555,184	-0.08(-0.25%)
Dec 23, 2016		33.36	33.36	33.36	0	-0.04(-0.11%)
Dec 22, 2016	33.37	33.48	33.36	33.40	1,979,053	+0.06(+0.17%)
Dec 21, 2016	33.28	33.35	33.25	33.34	1,353,747	+0.07(+0.22%)
Dec 20, 2016	33.29	33.33	33.23	33.27	1,583,502	-0.13(-0.39%)
Dec 19, 2016	33.42	33.45	33.31	33.40	1,446,795	-0.05(-0.14%)
Dec 16, 2016	33.31	33.51	33.31	33.44	1,675,105	+0.05(+0.14%)
Dec 15, 2016	33.49	33.51	33.25	33.40	2,655,756	-0.13(-0.38%)
Dec 14, 2016	33.31	33.60	33.19	33.53	6,486,976	+0.26(+0.78%)
Dec 13, 2016	33.36	33.37	33.18	33.27	2,705,164	-0.22(-0.66%)
Dec 12, 2016	33.45	33.55	33.38	33.49	2,203,182	+0.06(+0.17%)
Dec 09, 2016	33.60	33.61	33.43	33.43	3,505,730	-0.23(-0.68%)
Dec 08, 2016	33.73	33.78	33.56	33.66	3,094,290	-0.08(-0.25%)
Dec 07, 2016	34.21	34.23	33.72	33.75	3,655,385	-0.44(-1.29%)
Dec 06, 2016	34.25	34.34	34.17	34.19	1,400,076	-0.10(-0.30%)
Dec 05, 2016	34.35	34.38	34.22	34.29	2,005,960	-0.20(-0.59%)
Dec 02, 2016	34.51	34.56	34.40	34.49	1,565,008	-0.02(-0.05%)

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.