Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.59	35.59	34.60	34.82	265,966	-0.92(-2.59%)
Feb 27, 2017	34.86	35.98	34.86	35.74	303,945	+0.84(+2.41%)
Feb 24, 2017	34.10	34.95	33.78	34.90	238,484	+0.25(+0.72%)
Feb 23, 2017	35.33	35.48	34.48	34.65	269,754	-0.61(-1.72%)
Feb 22, 2017	35.58	35.58	34.79	35.26	236,675	-0.36(-1.01%)
Feb 21, 2017	35.51	35.73	35.28	35.62	210,051	+0.26(+0.73%)
Feb 17, 2017		35.36	35.36	35.36	0	-0.47(-1.32%)
Feb 16, 2017	35.99	36.37	35.62	35.83	239,077	+0.02(+0.07%)
Feb 15, 2017	35.83	36.17	35.67	35.81	199,455	-0.03(-0.09%)
Feb 14, 2017	35.75	36.01	35.54	35.84	140,074	-0.10(-0.28%)
Feb 13, 2017	36.37	36.60	35.82	35.94	165,775	+0.00(+0.00%)
Feb 10, 2017	35.89	35.97	35.29	35.94	128,192	+0.37(+1.05%)
Feb 09, 2017	35.14	35.72	35.01	35.57	172,809	+0.62(+1.76%)
Feb 08, 2017	34.77	35.09	34.51	34.95	184,432	+0.00(+0.00%)
Feb 07, 2017	33.90	35.76	33.85	34.95	429,811	+1.45(+4.32%)
Feb 06, 2017	33.50	33.62	33.37	33.50	102,865	-0.24(-0.72%)
Feb 03, 2017	33.46	33.79	33.01	33.74	199,412	+0.63(+1.91%)
Feb 02, 2017	33.31	33.45	32.95	33.11	133,468	-0.21(-0.62%)
Feb 01, 2017	33.74	34.24	33.20	33.32	186,187	-0.20(-0.60%)
Jan 31, 2017	32.86	33.56	32.74	33.52	298,264	+0.66(+2.00%)
Jan 30, 2017	33.33	33.33	32.64	32.86	293,140	-0.61(-1.82%)
Jan 27, 2017	33.56	33.72	33.09	33.47	140,964	-0.02(-0.07%)
Jan 26, 2017	33.78	34.03	33.32	33.49	182,512	-0.22(-0.64%)
Jan 25, 2017	33.40	33.91	33.16	33.71	253,212	+0.67(+2.02%)
Jan 24, 2017	32.54	33.14	32.10	33.04	172,832	+0.79(+2.45%)
Jan 23, 2017	32.60	32.78	31.97	32.25	205,414	-0.35(-1.07%)
Jan 20, 2017	32.40	32.99	32.30	32.60	226,258	+0.42(+1.32%)
Jan 19, 2017	32.35	32.35	31.85	32.18	148,418	-0.02(-0.08%)
Jan 18, 2017	32.28	32.41	32.05	32.20	133,174	+0.07(+0.23%)
Jan 17, 2017	32.73	32.73	31.96	32.13	148,273	-0.76(-2.30%)
Jan 13, 2017		32.89	32.89	32.89	0	+0.58(+1.80%)
Jan 12, 2017	32.76	32.76	31.77	32.30	141,532	-0.55(-1.67%)
Jan 11, 2017	32.45	32.86	32.39	32.85	156,775	+0.30(+0.92%)
Jan 10, 2017	32.26	32.80	32.26	32.55	208,030	+0.32(+0.98%)
Jan 09, 2017	32.90	32.90	32.22	32.24	182,460	-0.83(-2.52%)
Jan 06, 2017	33.37	33.42	33.00	33.07	128,445	-0.16(-0.48%)
Jan 05, 2017	34.25	34.29	33.16	33.23	259,881	-1.18(-3.44%)
Jan 04, 2017	34.26	34.81	34.09	34.41	306,582	+0.42(+1.22%)
Jan 03, 2017	33.83	34.18	33.06	33.99	170,694	+0.72(+2.18%)
Dec 30, 2016		33.27	33.27	33.27	0	-0.35(-1.04%)
Dec 29, 2016	33.30	33.73	33.29	33.62	119,185	+0.24(+0.72%)
Dec 28, 2016	34.09	34.14	33.37	33.38	105,479	-0.58(-1.72%)
Dec 27, 2016	33.59	34.11	33.39	33.96	89,716	+0.37(+1.09%)
Dec 23, 2016		33.59	33.59	33.59	0	+0.01(+0.02%)
Dec 22, 2016	33.76	34.05	33.55	33.59	119,968	-0.39(-1.15%)
Dec 21, 2016	34.07	34.36	33.93	33.98	125,930	-0.05(-0.15%)
Dec 20, 2016	33.64	34.04	33.62	34.03	165,193	+0.39(+1.16%)
Dec 19, 2016	33.47	33.69	33.13	33.64	205,697	+0.07(+0.20%)
Dec 16, 2016	33.88	34.09	33.40	33.57	1,082,152	-0.18(-0.54%)
Dec 15, 2016	33.09	33.85	32.74	33.75	264,581	+0.68(+2.06%)
Dec 14, 2016	33.61	33.69	33.06	33.07	142,345	-0.55(-1.63%)
Dec 13, 2016	34.09	34.17	33.39	33.62	155,057	-0.34(-1.01%)
Dec 12, 2016	33.31	34.01	33.15	33.96	328,959	+0.66(+1.98%)
Dec 09, 2016	33.32	33.38	33.00	33.30	234,046	-0.03(-0.10%)
Dec 08, 2016	32.44	33.35	32.41	33.34	303,404	+1.00(+3.09%)
Dec 07, 2016	32.13	32.41	32.05	32.34	303,738	+0.24(+0.75%)
Dec 06, 2016	31.97	32.18	31.76	32.10	286,768	+0.05(+0.16%)
Dec 05, 2016	32.15	32.20	31.98	32.05	215,741	+0.31(+0.97%)
Dec 02, 2016	31.85	32.05	31.62	31.74	107,921	-0.24(-0.76%)

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.