Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.95	32.99	32.78	32.80	2,268,917	-0.12(-0.36%)
Feb 27, 2017	32.86	33.01	32.81	32.92	1,249,234	+0.06(+0.17%)
Feb 24, 2017	32.81	32.89	32.64	32.87	1,464,645	+0.02(+0.06%)
Feb 23, 2017	33.02	33.12	32.74	32.85	1,744,294	-0.12(-0.36%)
Feb 22, 2017	32.94	33.27	32.72	32.97	1,735,563	-0.05(-0.14%)
Feb 21, 2017	32.74	33.01	32.62	33.01	2,196,227	+0.20(+0.62%)
Feb 17, 2017		32.81	32.81	32.81	0	+0.07(+0.22%)
Feb 16, 2017	32.78	33.01	32.69	32.74	2,009,444	-0.04(-0.11%)
Feb 15, 2017	32.71	32.96	32.69	32.78	1,891,554	+0.06(+0.20%)
Feb 14, 2017	32.47	32.89	32.32	32.71	2,722,696	+0.32(+0.99%)
Feb 13, 2017	32.65	32.86	32.35	32.39	2,273,168	-0.11(-0.33%)
Feb 10, 2017	32.63	32.75	32.31	32.50	1,670,292	+0.09(+0.28%)
Feb 09, 2017	32.44	32.63	32.37	32.41	1,858,629	-0.09(-0.28%)
Feb 08, 2017	32.15	32.85	32.07	32.50	3,349,909	+0.31(+0.97%)
Feb 07, 2017	31.79	33.03	31.79	32.19	5,492,516	+1.55(+5.05%)
Feb 06, 2017	31.23	31.24	30.62	30.64	2,699,460	-0.49(-1.59%)
Feb 03, 2017	31.05	31.23	30.91	31.13	1,642,868	+0.18(+0.59%)
Feb 02, 2017	30.25	30.98	30.20	30.95	2,063,339	+0.60(+1.99%)
Feb 01, 2017	31.02	31.05	30.21	30.35	2,221,697	-0.62(-2.01%)
Jan 31, 2017	30.73	30.97	30.49	30.97	2,051,819	+0.28(+0.92%)
Jan 30, 2017	30.64	30.84	30.58	30.69	876,489	-0.16(-0.50%)
Jan 27, 2017	30.68	30.90	30.68	30.84	1,084,617	+0.09(+0.30%)
Jan 26, 2017	30.76	30.89	30.66	30.75	1,817,116	+0.01(+0.03%)
Jan 25, 2017	30.58	30.84	30.43	30.74	3,571,704	+0.22(+0.72%)
Jan 24, 2017	30.28	30.61	30.28	30.52	5,466,699	+0.25(+0.82%)
Jan 23, 2017	30.32	30.40	30.08	30.27	3,788,168	-0.05(-0.15%)
Jan 20, 2017	30.34	30.49	30.26	30.32	2,203,390	-0.05(-0.18%)
Jan 19, 2017	30.43	30.59	30.35	30.37	2,004,968	-0.10(-0.33%)
Jan 18, 2017	30.86	30.89	30.39	30.48	2,872,763	-0.18(-0.60%)
Jan 17, 2017	30.92	31.13	30.64	30.66	3,213,129	-0.36(-1.15%)
Jan 13, 2017		31.02	31.02	31.02	0	+0.14(+0.44%)
Jan 12, 2017	30.85	31.07	30.78	30.88	2,094,433	-0.17(-0.56%)
Jan 11, 2017	31.02	31.13	30.72	31.05	4,403,359	-0.08(-0.26%)
Jan 10, 2017	31.12	31.61	30.72	31.13	2,963,059	-0.62(-1.96%)
Jan 09, 2017	31.96	32.26	31.76	31.76	1,495,843	-0.20(-0.63%)
Jan 06, 2017	32.16	32.30	31.92	31.96	1,832,663	-0.29(-0.91%)
Jan 05, 2017	32.00	32.42	31.88	32.25	1,121,031	+0.26(+0.80%)
Jan 04, 2017	31.79	32.46	31.63	31.99	4,792,444	+0.27(+0.87%)
Jan 03, 2017	32.50	32.52	31.57	31.72	4,587,870	-0.97(-2.97%)
Dec 30, 2016		32.69	32.69	32.69	0	-0.14(-0.42%)
Dec 29, 2016	32.92	33.01	32.74	32.83	662,945	-0.05(-0.17%)
Dec 28, 2016	33.12	33.20	32.77	32.88	1,030,652	-0.16(-0.50%)
Dec 27, 2016	33.15	33.30	33.04	33.05	1,005,205	-0.10(-0.30%)
Dec 23, 2016		33.15	33.15	33.15	0	-0.01(-0.03%)
Dec 22, 2016	33.19	33.23	32.99	33.16	996,407	-0.04(-0.11%)
Dec 21, 2016	32.86	33.28	32.83	33.19	545,662	+0.23(+0.69%)
Dec 20, 2016	33.13	33.18	32.93	32.96	729,579	-0.12(-0.36%)
Dec 19, 2016	33.16	33.32	33.02	33.08	666,490	-0.13(-0.39%)
Dec 16, 2016	33.01	33.33	33.01	33.21	1,947,228	+0.05(+0.14%)
Dec 15, 2016	33.29	33.39	33.08	33.17	1,047,674	-0.05(-0.14%)
Dec 14, 2016	33.28	33.39	33.10	33.21	1,385,767	+0.01(+0.03%)
Dec 13, 2016	32.96	33.29	32.85	33.20	1,088,286	+0.24(+0.72%)
Dec 12, 2016	32.94	33.28	32.83	32.96	1,513,498	-0.06(-0.19%)
Dec 09, 2016	33.13	33.24	32.81	33.03	2,639,335	+0.00(+0.00%)
Dec 08, 2016	33.19	33.35	33.01	33.03	2,036,093	-0.09(-0.28%)
Dec 07, 2016	32.91	33.17	32.71	33.12	1,157,812	+0.18(+0.56%)
Dec 06, 2016	32.95	33.07	32.76	32.94	1,870,549	+0.07(+0.22%)
Dec 05, 2016	32.32	32.92	32.31	32.86	3,822,794	+0.70(+2.16%)
Dec 02, 2016	31.43	32.18	31.41	32.17	1,901,017	+0.61(+1.94%)

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.