Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.31	37.49	36.96	37.10	407,460	-0.34(-0.90%)
Feb 27, 2017	37.49	38.20	37.41	37.44	313,024	-0.49(-1.30%)
Feb 24, 2017	36.60	38.10	36.42	37.93	360,876	+1.58(+4.36%)
Feb 23, 2017	36.77	36.77	36.07	36.34	187,148	-0.22(-0.59%)
Feb 22, 2017	36.96	37.29	35.92	36.56	388,496	-0.46(-1.23%)
Feb 21, 2017	36.37	37.17	36.27	37.02	420,652	+0.63(+1.73%)
Feb 17, 2017		36.39	36.39	36.39	0	+0.43(+1.21%)
Feb 16, 2017	35.87	36.21	35.74	35.96	380,840	+0.17(+0.48%)
Feb 15, 2017	35.39	35.93	35.12	35.78	245,494	+0.09(+0.25%)
Feb 14, 2017	35.84	35.93	35.28	35.69	172,500	-0.31(-0.85%)
Feb 13, 2017	36.04	36.18	35.63	36.00	163,865	+0.08(+0.23%)
Feb 10, 2017	35.31	36.01	35.30	35.92	140,588	+0.40(+1.12%)
Feb 09, 2017	35.06	35.72	34.79	35.52	165,874	+0.33(+0.93%)
Feb 08, 2017	35.16	35.45	34.91	35.19	152,560	+0.26(+0.75%)
Feb 07, 2017	35.07	35.24	34.86	34.93	174,439	-0.10(-0.30%)
Feb 06, 2017	35.07	35.30	34.89	35.04	151,698	+0.00(+0.00%)
Feb 03, 2017	35.18	35.37	34.95	35.04	160,682	+0.13(+0.39%)
Feb 02, 2017	34.81	35.20	34.75	34.90	163,226	+0.28(+0.82%)
Feb 01, 2017	34.86	35.50	34.34	34.62	214,735	-0.44(-1.26%)
Jan 31, 2017	34.58	35.33	34.58	35.06	276,735	+0.43(+1.23%)
Jan 30, 2017	34.51	34.84	34.20	34.63	264,036	+0.03(+0.09%)
Jan 27, 2017	34.97	34.97	34.30	34.60	289,566	-0.23(-0.67%)
Jan 26, 2017	34.62	34.86	34.45	34.83	305,483	+0.01(+0.04%)
Jan 25, 2017	35.07	35.21	34.65	34.82	302,785	-0.26(-0.75%)
Jan 24, 2017	34.80	35.16	34.80	35.08	200,649	+0.18(+0.51%)
Jan 23, 2017	34.38	34.95	34.34	34.90	139,420	+0.52(+1.52%)
Jan 20, 2017	33.71	34.41	33.60	34.38	226,377	+0.57(+1.68%)
Jan 19, 2017	34.31	34.38	33.74	33.81	196,860	-0.72(-2.08%)
Jan 18, 2017	34.39	34.84	34.30	34.53	369,196	+0.04(+0.13%)
Jan 17, 2017	34.28	34.75	34.15	34.48	228,167	+0.25(+0.74%)
Jan 13, 2017		34.23	34.23	34.23	0	-0.09(-0.26%)
Jan 12, 2017	34.43	34.43	33.81	34.32	225,224	+0.07(+0.22%)
Jan 11, 2017	34.20	34.47	33.83	34.24	181,691	+0.07(+0.22%)
Jan 10, 2017	34.24	34.53	33.94	34.17	450,878	-0.16(-0.48%)
Jan 09, 2017	34.74	34.97	34.33	34.33	256,234	-0.36(-1.03%)
Jan 06, 2017	34.77	35.26	34.59	34.69	296,944	-0.49(-1.40%)
Jan 05, 2017	34.01	35.30	33.45	35.19	360,562	-0.13(-0.38%)
Jan 04, 2017	34.72	35.45	34.63	35.32	256,068	+0.78(+2.25%)
Jan 03, 2017	34.60	34.69	34.03	34.54	241,794	+0.12(+0.35%)
Dec 30, 2016		34.42	34.42	34.42	0	+0.72(+2.13%)
Dec 29, 2016	33.08	33.71	32.88	33.71	298,497	+0.86(+2.62%)
Dec 28, 2016	33.42	33.42	32.66	32.85	164,983	-0.50(-1.50%)
Dec 27, 2016	33.29	33.73	33.14	33.35	240,007	-0.11(-0.34%)
Dec 23, 2016		33.46	33.46	33.46	0	+0.07(+0.22%)
Dec 22, 2016	33.18	33.41	32.64	33.38	217,271	-0.10(-0.31%)
Dec 21, 2016	33.94	34.36	33.48	33.49	295,351	-0.53(-1.57%)
Dec 20, 2016	33.72	34.33	33.72	34.02	335,213	-0.04(-0.11%)
Dec 19, 2016	33.19	34.10	33.02	34.06	305,592	+1.06(+3.23%)
Dec 16, 2016	32.28	33.03	32.28	32.99	1,194,716	+0.98(+3.05%)
Dec 15, 2016	32.46	32.77	31.89	32.02	256,746	-0.51(-1.57%)
Dec 14, 2016	33.82	33.94	32.48	32.53	341,376	-1.28(-3.78%)
Dec 13, 2016	34.01	34.14	33.51	33.81	256,255	-0.04(-0.13%)
Dec 12, 2016	33.54	33.89	33.28	33.85	201,507	+0.14(+0.42%)
Dec 09, 2016	33.16	34.06	33.16	33.71	206,096	+0.52(+1.56%)
Dec 08, 2016	33.14	33.22	32.65	33.19	355,375	-0.29(-0.86%)
Dec 07, 2016	33.25	33.93	33.25	33.48	321,042	+0.48(+1.46%)
Dec 06, 2016	32.80	33.29	32.79	33.00	208,621	+0.21(+0.65%)
Dec 05, 2016	32.92	32.99	32.67	32.79	248,463	-0.22(-0.67%)
Dec 02, 2016	33.39	33.65	32.57	33.01	268,061	+0.48(+1.48%)

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.