Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.84	33.14	32.80	33.06	20,241,664	+0.23(+0.70%)
Feb 27, 2017	32.89	32.89	32.76	32.83	15,449,326	-0.09(-0.26%)
Feb 24, 2017	32.85	33.02	32.77	32.91	16,774,901	+0.09(+0.29%)
Feb 23, 2017	32.83	33.09	32.79	32.82	16,319,867	+0.05(+0.14%)
Feb 22, 2017	32.70	32.84	32.62	32.77	14,198,473	+0.11(+0.34%)
Feb 21, 2017	32.46	32.69	32.46	32.66	21,671,078	+0.18(+0.56%)
Feb 17, 2017		32.48	32.48	32.48	0	+0.02(+0.07%)
Feb 16, 2017	31.95	32.52	31.91	32.46	28,198,362	+0.60(+1.88%)
Feb 15, 2017	31.84	32.01	31.82	31.86	33,764,384	-0.07(-0.22%)
Feb 14, 2017	31.81	31.98	31.69	31.93	40,844,652	-0.07(-0.22%)
Feb 13, 2017	32.12	32.17	31.91	32.00	29,975,824	+0.03(+0.10%)
Feb 10, 2017	32.32	32.46	31.95	31.97	36,617,444	-0.53(-1.62%)
Feb 09, 2017	33.10	32.83	32.08	32.50	34,573,828	-0.61(-1.83%)
Feb 08, 2017	33.02	33.21	32.96	33.10	18,035,060	+0.09(+0.29%)
Feb 07, 2017	32.85	33.07	32.83	33.01	16,901,048	+0.27(+0.82%)
Feb 06, 2017	32.72	32.83	32.62	32.74	19,983,198	+0.02(+0.05%)
Feb 03, 2017	32.76	32.92	32.66	32.73	15,082,937	+0.11(+0.34%)
Feb 02, 2017	32.62	32.69	32.50	32.62	12,007,481	+0.11(+0.34%)
Feb 01, 2017	32.71	32.82	32.50	32.50	14,122,923	-0.24(-0.75%)
Jan 31, 2017	32.61	32.84	32.58	32.75	16,055,139	+0.15(+0.46%)
Jan 30, 2017	32.54	32.68	32.46	32.60	14,757,794	-0.06(-0.17%)
Jan 27, 2017	33.02	33.05	32.63	32.65	16,460,171	-0.28(-0.86%)
Jan 26, 2017	33.11	33.17	32.92	32.94	11,395,162	-0.24(-0.74%)
Jan 25, 2017	33.04	33.28	33.01	33.18	15,905,524	+0.17(+0.53%)
Jan 24, 2017	32.67	33.06	32.67	33.01	21,627,374	+0.37(+1.13%)
Jan 23, 2017	32.54	32.69	32.47	32.64	14,761,201	+0.09(+0.27%)
Jan 20, 2017	32.51	32.65	32.40	32.55	18,653,676	+0.14(+0.44%)
Jan 19, 2017	32.41	32.53	32.32	32.41	13,946,483	-0.12(-0.36%)
Jan 18, 2017	32.50	32.60	32.41	32.53	13,182,703	+0.06(+0.17%)
Jan 17, 2017	32.17	32.54	32.14	32.47	15,828,123	+0.27(+0.83%)
Jan 13, 2017		32.21	32.21	32.21	0	-0.06(-0.17%)
Jan 12, 2017	32.31	32.33	32.14	32.26	10,841,782	-0.08(-0.24%)
Jan 11, 2017	32.18	32.39	32.17	32.34	11,762,095	+0.01(+0.02%)
Jan 10, 2017	32.65	32.65	32.19	32.33	24,979,504	-0.22(-0.68%)
Jan 09, 2017	32.48	32.76	32.47	32.55	18,813,968	-0.33(-1.01%)
Jan 06, 2017	32.85	32.94	32.73	32.88	13,007,368	-0.01(-0.02%)
Jan 05, 2017	32.82	32.98	32.71	32.89	11,383,830	+0.08(+0.24%)
Jan 04, 2017	32.99	33.06	32.76	32.81	12,620,582	-0.12(-0.36%)
Jan 03, 2017	32.69	32.94	32.52	32.93	18,647,112	+0.27(+0.82%)
Dec 30, 2016		32.66	32.66	32.66	0	-0.11(-0.34%)
Dec 29, 2016	32.60	32.84	32.60	32.77	8,727,140	+0.17(+0.51%)
Dec 28, 2016	32.69	32.83	32.61	32.61	11,408,933	-0.17(-0.53%)
Dec 27, 2016	32.74	32.90	32.73	32.78	8,883,915	+0.01(+0.02%)
Dec 23, 2016		32.77	32.77	32.77	0	+0.04(+0.12%)
Dec 22, 2016	32.75	32.79	32.36	32.73	15,096,792	-0.02(-0.05%)
Dec 21, 2016	32.77	32.95	32.71	32.75	12,304,206	-0.07(-0.22%)
Dec 20, 2016	32.85	32.87	32.65	32.82	13,453,354	-0.01(-0.02%)
Dec 19, 2016	32.84	32.93	32.76	32.83	11,026,986	-0.06(-0.17%)
Dec 16, 2016	32.78	32.90	32.68	32.88	24,974,840	+0.15(+0.46%)
Dec 15, 2016	32.37	32.94	32.37	32.73	18,107,558	+0.27(+0.83%)
Dec 14, 2016	33.00	33.08	32.35	32.47	22,747,554	-0.43(-1.32%)
Dec 13, 2016	32.87	33.06	32.73	32.90	23,723,826	-0.11(-0.33%)
Dec 12, 2016	33.09	33.10	32.87	33.01	22,291,314	-0.08(-0.24%)
Dec 09, 2016	32.69	33.26	32.53	33.09	35,701,564	+0.80(+2.49%)
Dec 08, 2016	32.35	32.47	32.18	32.28	16,589,249	-0.24(-0.75%)
Dec 07, 2016	31.94	32.53	31.91	32.53	17,403,714	+0.57(+1.77%)
Dec 06, 2016	32.10	32.12	31.84	31.96	14,347,689	-0.04(-0.12%)
Dec 05, 2016	31.78	32.06	31.76	32.00	20,256,880	+0.20(+0.64%)
Dec 02, 2016	31.75	31.90	31.66	31.80	14,186,682	+0.15(+0.47%)

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.