Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	27.70	28.05	26.65	26.70	1,453,560	-1.20(-4.30%)
Feb 27, 2017	27.25	28.60	27.10	27.90	1,418,451	+0.65(+2.39%)
Feb 24, 2017	27.35	27.55	26.80	27.25	1,388,060	-0.55(-1.98%)
Feb 23, 2017	28.30	28.45	27.05	27.80	1,079,031	-0.40(-1.42%)
Feb 22, 2017	28.40	28.70	28.02	28.20	816,973	-0.20(-0.70%)
Feb 21, 2017	28.10	29.02	28.10	28.40	1,703,297	+0.25(+0.89%)
Feb 17, 2017		28.15	28.15	28.15	0	-0.75(-2.60%)
Feb 16, 2017	30.70	31.12	28.70	28.90	3,650,585	-2.55(-8.11%)
Feb 15, 2017	30.55	31.68	30.05	31.45	3,904,110	-1.55(-4.70%)
Feb 14, 2017	33.45	33.45	32.45	33.00	2,201,797	-0.40(-1.20%)
Feb 13, 2017	33.45	33.92	32.85	33.40	1,334,075	+0.00(+0.00%)
Feb 10, 2017	32.30	33.60	32.00	33.40	1,716,583	+1.15(+3.57%)
Feb 09, 2017	31.00	32.45	31.00	32.25	1,154,023	+1.25(+4.03%)
Feb 08, 2017	31.60	31.60	30.75	31.00	725,652	-0.55(-1.74%)
Feb 07, 2017	31.35	31.68	30.95	31.55	823,010	+0.35(+1.12%)
Feb 06, 2017	31.40	32.08	31.00	31.20	1,502,418	-0.50(-1.58%)
Feb 03, 2017	31.10	31.75	31.10	31.70	872,672	+0.55(+1.77%)
Feb 02, 2017	31.20	31.90	31.00	31.15	920,987	-0.45(-1.42%)
Feb 01, 2017	31.15	31.85	30.85	31.60	1,104,876	+0.75(+2.43%)
Jan 31, 2017	30.25	31.15	29.80	30.85	1,033,698	+0.60(+1.98%)
Jan 30, 2017	30.45	30.69	29.35	30.25	917,915	-0.45(-1.47%)
Jan 27, 2017	30.60	30.90	30.05	30.70	970,922	+0.10(+0.33%)
Jan 26, 2017	30.50	31.05	29.65	30.60	2,207,004	+0.10(+0.33%)
Jan 25, 2017	30.30	31.45	29.90	30.50	2,164,532	+1.00(+3.39%)
Jan 24, 2017	29.45	29.80	28.05	29.50	2,096,386	+0.05(+0.17%)
Jan 23, 2017	28.50	30.20	28.35	29.45	2,254,218	+0.70(+2.43%)
Jan 20, 2017	28.85	29.60	28.35	28.75	1,776,701	-0.15(-0.52%)
Jan 19, 2017	27.45	29.15	27.45	28.90	1,597,824	+1.45(+5.28%)
Jan 18, 2017	27.45	27.75	27.05	27.45	721,040	+0.00(+0.00%)
Jan 17, 2017	28.00	28.00	27.15	27.45	469,631	-0.60(-2.14%)
Jan 13, 2017		28.05	28.05	28.05	0	+0.05(+0.18%)
Jan 12, 2017	28.15	28.40	27.15	28.00	624,827	-0.40(-1.41%)
Jan 11, 2017	28.35	28.70	27.90	28.40	551,135	-0.35(-1.22%)
Jan 10, 2017	28.35	29.10	28.15	28.75	875,289	+0.45(+1.59%)
Jan 09, 2017	27.90	28.62	27.65	28.30	513,732	+0.15(+0.53%)
Jan 06, 2017	28.35	29.07	28.05	28.15	666,090	-0.10(-0.35%)
Jan 05, 2017	28.40	28.55	27.70	28.25	578,079	-0.45(-1.57%)
Jan 04, 2017	27.35	28.90	27.00	28.70	1,353,167	+1.60(+5.90%)
Jan 03, 2017	26.35	27.75	26.25	27.10	841,610	+0.85(+3.24%)
Dec 30, 2016		26.25	26.25	26.25	0	+0.40(+1.55%)
Dec 29, 2016	26.00	26.35	25.75	25.85	478,128	-0.20(-0.77%)
Dec 28, 2016	27.35	27.55	25.93	26.05	486,246	-1.30(-4.75%)
Dec 27, 2016	26.60	27.65	25.95	27.35	876,849	+1.30(+4.99%)
Dec 23, 2016		26.05	26.05	26.05	0	-0.25(-0.95%)
Dec 22, 2016	26.00	26.50	25.85	26.30	727,988	+0.30(+1.15%)
Dec 21, 2016	25.95	26.30	25.80	26.00	529,499	-0.05(-0.19%)
Dec 20, 2016	25.95	26.50	25.90	26.05	620,316	+0.20(+0.77%)
Dec 19, 2016	26.65	26.75	25.60	25.85	1,540,538	-0.80(-3.00%)
Dec 16, 2016	26.65	27.02	25.80	26.65	1,992,745	+1.05(+4.10%)
Dec 15, 2016	26.25	26.77	25.15	25.60	2,806,198	-0.40(-1.54%)
Dec 14, 2016	27.00	27.27	25.95	26.00	1,975,273	-1.05(-3.88%)
Dec 13, 2016	26.95	27.30	26.55	27.05	1,906,007	+0.35(+1.31%)
Dec 12, 2016	27.50	27.88	26.68	26.70	1,904,262	-0.95(-3.44%)
Dec 09, 2016	28.30	28.75	27.45	27.65	1,646,766	-0.50(-1.78%)
Dec 08, 2016	29.35	29.75	28.00	28.15	1,634,607	-1.15(-3.92%)
Dec 07, 2016	28.05	29.40	27.60	29.30	1,174,768	+0.90(+3.17%)
Dec 06, 2016	26.70	28.43	26.30	28.40	1,731,066	+2.00(+7.58%)
Dec 05, 2016	26.05	27.00	26.05	26.40	2,113,512	+0.65(+2.52%)
Dec 02, 2016	26.45	26.95	25.65	25.75	2,104,630	-0.90(-3.38%)

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.