Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.77	35.18	34.66	34.69	1,078,003	-0.31(-0.89%)
Feb 27, 2017	34.94	35.10	34.79	35.00	638,331	+0.05(+0.14%)
Feb 24, 2017	35.28	35.28	34.68	34.95	1,052,906	-0.65(-1.83%)
Feb 23, 2017	35.63	35.99	35.51	35.60	778,055	+0.01(+0.03%)
Feb 22, 2017	35.43	35.70	35.26	35.59	537,782	+0.20(+0.57%)
Feb 21, 2017	35.35	35.47	35.22	35.39	1,530,324	-0.01(-0.03%)
Feb 17, 2017		35.40	35.40	35.40	0	-0.05(-0.14%)
Feb 16, 2017	35.36	35.50	35.13	35.45	980,273	-0.01(-0.03%)
Feb 15, 2017	34.80	35.50	34.78	35.46	1,306,872	+0.37(+1.05%)
Feb 14, 2017	35.11	35.15	34.84	35.09	923,068	-0.11(-0.31%)
Feb 13, 2017	35.23	35.42	35.09	35.20	731,053	+0.17(+0.49%)
Feb 10, 2017	35.01	35.11	34.86	35.03	2,010,666	-0.13(-0.37%)
Feb 09, 2017	35.65	35.70	35.06	35.16	1,702,452	-0.49(-1.37%)
Feb 08, 2017	35.27	35.70	35.22	35.65	1,808,633	+0.32(+0.91%)
Feb 07, 2017	34.96	35.39	34.96	35.33	2,441,220	+0.21(+0.60%)
Feb 06, 2017	34.79	35.20	34.71	35.12	888,701	+0.29(+0.83%)
Feb 03, 2017	35.03	35.10	34.79	34.83	616,798	-0.12(-0.34%)
Feb 02, 2017	34.75	35.11	34.68	34.95	1,082,749	+0.21(+0.60%)
Feb 01, 2017	34.58	34.93	34.28	34.74	1,052,159	+0.21(+0.61%)
Jan 31, 2017	34.52	34.65	34.13	34.53	1,470,314	+0.40(+1.17%)
Jan 30, 2017	34.10	34.27	33.89	34.13	1,123,412	-0.20(-0.58%)
Jan 27, 2017	34.57	34.69	34.28	34.33	921,698	-0.10(-0.29%)
Jan 26, 2017	34.77	34.95	34.39	34.43	1,378,042	-0.38(-1.09%)
Jan 25, 2017	34.58	34.88	34.50	34.81	2,817,382	+0.26(+0.75%)
Jan 24, 2017	34.36	35.06	34.23	34.55	2,927,012	+0.30(+0.88%)
Jan 23, 2017	34.03	34.27	33.92	34.25	1,454,356	+0.22(+0.65%)
Jan 20, 2017	34.01	34.11	33.69	34.03	2,005,050	+0.17(+0.50%)
Jan 19, 2017	33.13	33.94	33.09	33.86	5,042,588	+0.88(+2.67%)
Jan 18, 2017	32.52	33.02	32.21	32.98	3,065,122	+0.77(+2.39%)
Jan 17, 2017	32.19	32.59	31.95	32.21	2,929,413	+0.06(+0.19%)
Jan 13, 2017		32.15	32.15	32.15	0	-0.09(-0.28%)
Jan 12, 2017	32.67	32.75	32.22	32.24	1,078,593	-0.26(-0.80%)
Jan 11, 2017	32.22	32.84	31.87	32.50	2,540,737	+1.00(+3.17%)
Jan 10, 2017	32.36	32.44	31.45	31.50	1,377,059	-0.46(-1.44%)
Jan 09, 2017	32.03	32.09	31.70	31.96	985,632	+0.03(+0.09%)
Jan 06, 2017	31.98	32.08	31.75	31.93	2,405,472	-0.02(-0.06%)
Jan 05, 2017	31.70	31.96	31.60	31.95	1,781,041	+0.36(+1.14%)
Jan 04, 2017	31.58	31.70	31.45	31.59	1,113,146	+0.22(+0.70%)
Jan 03, 2017	31.16	31.48	31.09	31.37	2,219,719	-0.03(-0.10%)
Dec 30, 2016		31.40	31.40	31.40	0	-0.18(-0.57%)
Dec 29, 2016	31.73	31.81	31.55	31.58	604,699	-0.04(-0.13%)
Dec 28, 2016	31.57	31.87	31.52	31.62	709,883	-0.29(-0.91%)
Dec 27, 2016	32.19	32.29	31.91	31.91	632,702	-0.28(-0.87%)
Dec 23, 2016		32.19	32.19	32.19	0	-0.10(-0.31%)
Dec 22, 2016	32.30	32.38	32.21	32.29	947,592	-0.11(-0.34%)
Dec 21, 2016	32.31	32.57	32.30	32.40	1,117,751	+0.16(+0.50%)
Dec 20, 2016	32.20	32.37	32.08	32.24	1,420,136	-0.17(-0.52%)
Dec 19, 2016	32.18	32.56	32.17	32.41	1,312,643	-0.06(-0.18%)
Dec 16, 2016	32.35	32.51	32.17	32.47	1,421,039	+0.32(+1.00%)
Dec 15, 2016	31.18	32.36	31.01	32.15	1,846,366	+0.57(+1.80%)
Dec 14, 2016	32.02	32.11	31.57	31.58	1,906,399	-0.25(-0.79%)
Dec 13, 2016	32.16	32.16	31.48	31.83	1,724,432	-0.30(-0.93%)
Dec 12, 2016	32.38	32.73	32.00	32.13	2,787,814	-0.17(-0.53%)
Dec 09, 2016	31.65	32.54	31.65	32.30	2,558,035	+0.66(+2.09%)
Dec 08, 2016	31.50	31.81	31.36	31.64	1,829,430	-0.41(-1.28%)
Dec 07, 2016	31.45	32.09	31.39	32.05	2,881,322	+0.74(+2.36%)
Dec 06, 2016	31.35	31.43	30.55	31.31	9,273,272	-0.28(-0.89%)
Dec 05, 2016	31.90	31.96	31.48	31.59	2,220,496	+0.07(+0.22%)
Dec 02, 2016	31.81	32.00	31.42	31.52	3,702,366	+0.12(+0.38%)

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.