Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.37	34.52	33.90	33.99	768,870	-0.59(-1.70%)
Feb 27, 2017	34.74	34.74	34.21	34.58	558,736	-0.09(-0.27%)
Feb 24, 2017	34.03	34.89	33.81	34.68	374,925	+0.53(+1.54%)
Feb 23, 2017	34.86	35.05	34.07	34.15	698,044	-0.87(-2.48%)
Feb 22, 2017	35.14	35.32	34.71	35.02	462,153	-0.28(-0.79%)
Feb 21, 2017	34.96	35.42	34.80	35.30	510,741	+0.43(+1.25%)
Feb 17, 2017		34.86	34.86	34.86	0	+0.22(+0.63%)
Feb 16, 2017	34.18	34.68	34.07	34.65	521,548	+0.43(+1.27%)
Feb 15, 2017	33.75	34.37	33.68	34.21	368,606	+0.28(+0.82%)
Feb 14, 2017	33.47	34.12	33.34	33.93	477,219	+0.28(+0.83%)
Feb 13, 2017	33.81	34.24	33.53	33.65	527,325	-0.06(-0.18%)
Feb 10, 2017	34.12	34.15	33.50	33.72	634,254	-0.45(-1.32%)
Feb 09, 2017	32.94	34.31	32.94	34.17	987,206	+0.98(+2.94%)
Feb 08, 2017	33.47	33.90	31.30	33.19	2,516,615	-2.39(-6.71%)
Feb 07, 2017	35.76	36.16	35.36	35.58	647,696	+0.03(+0.09%)
Feb 06, 2017	35.27	35.67	34.96	35.55	424,136	+0.19(+0.53%)
Feb 03, 2017	35.24	35.51	34.55	35.36	239,893	+0.43(+1.24%)
Feb 02, 2017	35.05	35.11	34.55	34.93	411,288	-0.25(-0.71%)
Feb 01, 2017	35.51	35.92	34.93	35.17	378,939	-0.12(-0.35%)
Jan 31, 2017	34.93	35.39	34.80	35.30	312,389	+0.28(+0.80%)
Jan 30, 2017	35.20	35.59	34.68	35.02	313,392	-0.34(-0.96%)
Jan 27, 2017	35.24	35.64	35.11	35.36	230,124	+0.00(+0.00%)
Jan 26, 2017	36.04	36.10	35.24	35.36	388,527	-0.71(-1.98%)
Jan 25, 2017	35.08	36.29	35.08	36.07	544,309	+1.24(+3.56%)
Jan 24, 2017	33.78	34.96	33.65	34.83	257,014	+1.12(+3.31%)
Jan 23, 2017	34.03	34.21	33.37	33.72	323,409	-0.22(-0.64%)
Jan 20, 2017	34.24	34.49	33.93	33.93	344,613	+0.03(+0.09%)
Jan 19, 2017	34.21	34.30	33.84	33.90	382,575	-0.25(-0.73%)
Jan 18, 2017	34.12	34.62	33.84	34.15	471,010	+0.19(+0.55%)
Jan 17, 2017	33.96	34.24	33.78	33.96	425,717	-0.31(-0.91%)
Jan 13, 2017		34.27	34.27	34.27	0	-0.06(-0.18%)
Jan 12, 2017	34.80	34.80	33.87	34.34	362,569	-0.56(-1.60%)
Jan 11, 2017	35.27	35.27	34.74	34.89	416,860	-0.34(-0.97%)
Jan 10, 2017	35.27	35.95	35.11	35.24	445,426	+0.09(+0.26%)
Jan 09, 2017	35.11	35.50	34.68	35.14	495,148	+0.03(+0.09%)
Jan 06, 2017	35.08	35.67	34.74	35.11	340,372	+0.09(+0.27%)
Jan 05, 2017	35.30	35.48	34.83	35.02	466,019	-0.28(-0.79%)
Jan 04, 2017	34.62	35.50	34.12	35.30	587,401	+1.18(+3.45%)
Jan 03, 2017	33.90	34.24	33.72	34.12	422,326	+0.40(+1.20%)
Dec 30, 2016		33.72	33.72	33.72	0	-0.09(-0.28%)
Dec 29, 2016	33.62	33.87	33.31	33.81	175,649	+0.12(+0.37%)
Dec 28, 2016	34.03	34.12	33.68	33.68	202,323	-0.28(-0.82%)
Dec 27, 2016	33.78	34.09	33.75	33.96	123,683	+0.12(+0.37%)
Dec 23, 2016		33.84	33.84	33.84	0	+0.34(+1.02%)
Dec 22, 2016	34.24	34.31	33.44	33.50	302,212	-0.68(-2.00%)
Dec 21, 2016	34.43	34.43	33.72	34.18	299,993	-0.19(-0.54%)
Dec 20, 2016	34.27	34.49	34.06	34.37	264,806	+0.12(+0.36%)
Dec 19, 2016	34.46	34.58	33.99	34.24	464,275	-0.25(-0.72%)
Dec 16, 2016	35.24	35.24	34.44	34.49	725,088	-0.68(-1.94%)
Dec 15, 2016	35.30	35.61	34.93	35.17	440,740	+0.03(+0.09%)
Dec 14, 2016	35.48	35.86	34.97	35.14	443,656	-0.34(-0.96%)
Dec 13, 2016	36.82	37.17	35.45	35.48	813,025	-1.24(-3.38%)
Dec 12, 2016	36.29	36.94	36.04	36.72	777,034	+0.37(+1.02%)
Dec 09, 2016	36.23	36.41	35.70	36.35	715,773	+0.28(+0.77%)
Dec 08, 2016	34.43	36.10	34.43	36.07	623,453	+1.83(+5.34%)
Dec 07, 2016	33.78	34.40	33.44	34.24	434,356	+0.59(+1.75%)
Dec 06, 2016	33.22	33.75	33.19	33.65	445,050	+0.37(+1.12%)
Dec 05, 2016	33.16	33.68	32.72	33.28	332,075	+0.25(+0.75%)
Dec 02, 2016	33.59	33.59	32.66	33.03	817,379	-0.37(-1.11%)

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.