Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.30	33.41	32.80	33.01	583,285	-0.41(-1.21%)
Feb 27, 2017	33.30	33.45	33.12	33.41	664,110	+0.04(+0.11%)
Feb 24, 2017	33.04	33.41	33.01	33.37	784,006	-0.11(-0.33%)
Feb 23, 2017	33.26	33.52	32.93	33.49	806,811	+0.18(+0.55%)
Feb 22, 2017	33.26	33.41	33.04	33.30	465,469	-0.07(-0.22%)
Feb 21, 2017	33.45	33.60	33.08	33.37	420,190	+0.15(+0.44%)
Feb 17, 2017		33.23	33.23	33.23	0	+0.00(+0.00%)
Feb 16, 2017	33.15	33.26	32.80	33.23	511,945	+0.07(+0.22%)
Feb 15, 2017	33.19	33.23	32.86	33.15	408,445	+0.07(+0.22%)
Feb 14, 2017	32.53	33.17	32.38	33.08	521,362	+0.55(+1.70%)
Feb 13, 2017	32.42	32.78	32.34	32.53	523,128	+0.18(+0.57%)
Feb 10, 2017	32.34	32.42	32.01	32.34	483,150	+0.22(+0.69%)
Feb 09, 2017	31.83	32.38	31.83	32.12	502,287	+0.30(+0.93%)
Feb 08, 2017	32.19	32.19	31.49	31.83	789,082	-0.37(-1.15%)
Feb 07, 2017	32.42	32.64	31.97	32.19	596,491	-0.15(-0.46%)
Feb 06, 2017	32.64	32.93	32.32	32.34	562,658	-0.52(-1.57%)
Feb 03, 2017	32.19	32.93	32.19	32.86	664,792	+0.89(+2.77%)
Feb 02, 2017	32.19	32.42	31.73	31.97	822,416	-0.37(-1.14%)
Feb 01, 2017	33.49	33.78	32.31	32.34	968,094	-0.70(-2.12%)
Jan 31, 2017	32.38	33.37	32.38	33.04	3,226,885	+0.55(+1.70%)
Jan 30, 2017	33.04	33.04	32.36	32.49	1,020,722	-0.81(-2.44%)
Jan 27, 2017	33.19	33.34	32.82	33.30	579,494	+0.00(+0.00%)
Jan 26, 2017	33.37	33.49	32.97	33.30	576,064	+0.00(+0.00%)
Jan 25, 2017	33.41	33.67	32.82	33.30	909,605	+0.33(+1.01%)
Jan 24, 2017	32.49	33.10	32.34	32.97	702,380	+0.74(+2.29%)
Jan 23, 2017	32.45	32.56	31.90	32.23	620,459	-0.33(-1.02%)
Jan 20, 2017	32.23	32.75	32.23	32.56	672,251	+0.41(+1.26%)
Jan 19, 2017	32.56	32.64	32.01	32.16	617,723	-0.41(-1.25%)
Jan 18, 2017	32.86	32.86	32.08	32.56	612,987	+0.37(+1.15%)
Jan 17, 2017	32.93	32.93	32.12	32.19	623,074	-1.07(-3.22%)
Jan 13, 2017		33.26	33.26	33.26	0	+0.37(+1.12%)
Jan 12, 2017	33.19	33.38	32.45	32.90	541,723	-0.52(-1.55%)
Jan 11, 2017	33.34	33.47	32.99	33.41	667,366	+0.07(+0.22%)
Jan 10, 2017	33.04	33.52	32.86	33.34	572,474	+0.26(+0.78%)
Jan 09, 2017	33.37	33.37	32.75	33.08	679,489	-0.44(-1.32%)
Jan 06, 2017	33.89	33.93	33.49	33.52	598,961	-0.07(-0.22%)
Jan 05, 2017	34.26	34.44	33.43	33.60	716,184	-0.85(-2.46%)
Jan 04, 2017	34.00	34.48	33.82	34.44	1,238,054	+0.44(+1.30%)
Jan 03, 2017	34.70	34.89	33.60	34.00	1,572,370	-0.11(-0.32%)
Dec 30, 2016		34.11	34.11	34.11	0	-0.07(-0.22%)
Dec 29, 2016	34.70	34.96	33.89	34.19	678,325	-0.44(-1.28%)
Dec 28, 2016	34.96	34.96	34.52	34.63	1,215,327	-0.18(-0.53%)
Dec 27, 2016	34.52	34.81	34.24	34.81	572,807	+0.41(+1.18%)
Dec 23, 2016		34.41	34.41	34.41	0	-0.04(-0.11%)
Dec 22, 2016	34.33	34.59	33.96	34.44	1,303,468	+0.37(+1.08%)
Dec 21, 2016	34.44	34.52	34.08	34.08	1,216,093	-0.30(-0.86%)
Dec 20, 2016	34.08	34.41	33.93	34.37	1,477,737	+0.52(+1.53%)
Dec 19, 2016	33.56	33.93	33.04	33.85	2,328,540	+0.41(+1.21%)
Dec 16, 2016	33.96	34.17	33.26	33.45	5,927,800	-2.21(-6.20%)
Dec 15, 2016	35.44	36.03	35.29	35.66	601,980	+0.44(+1.26%)
Dec 14, 2016	35.33	35.96	35.07	35.22	650,760	-0.44(-1.24%)
Dec 13, 2016	35.51	35.66	35.22	35.66	494,958	+0.18(+0.52%)
Dec 12, 2016	36.40	36.40	35.19	35.48	465,946	-0.81(-2.24%)
Dec 09, 2016	36.10	36.38	35.62	36.29	862,247	+0.22(+0.61%)
Dec 08, 2016	35.37	36.36	35.33	36.07	708,005	+0.77(+2.19%)
Dec 07, 2016	34.70	35.37	34.55	35.29	532,225	+0.65(+1.87%)
Dec 06, 2016	34.42	34.72	34.06	34.64	464,707	+0.37(+1.07%)
Dec 05, 2016	33.69	34.28	33.69	34.28	459,759	+0.92(+2.74%)
Dec 02, 2016	33.80	33.95	33.36	33.36	410,061	-0.70(-2.04%)

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.