Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.24	31.75	30.52	30.96	3,439,675	-0.04(-0.12%)
Feb 27, 2017	33.07	33.73	30.78	31.00	4,064,637	-1.92(-5.83%)
Feb 24, 2017	33.41	33.46	32.85	32.92	1,813,773	-0.04(-0.13%)
Feb 23, 2017	33.43	33.89	32.96	32.96	1,929,023	-0.07(-0.20%)
Feb 22, 2017	33.41	33.78	32.36	33.03	2,337,800	-0.83(-2.45%)
Feb 21, 2017	33.51	33.97	33.41	33.86	2,311,937	-0.15(-0.45%)
Feb 17, 2017		34.01	34.01	34.01	0	-0.20(-0.59%)
Feb 16, 2017	34.95	35.21	33.05	34.21	6,122,803	-1.69(-4.69%)
Feb 15, 2017	35.48	35.96	35.25	35.90	1,945,699	-0.02(-0.06%)
Feb 14, 2017	36.60	36.64	35.54	35.92	2,221,064	-0.22(-0.60%)
Feb 13, 2017	36.41	36.54	36.01	36.14	1,890,214	-0.78(-2.12%)
Feb 10, 2017	35.90	37.07	35.80	36.92	1,264,727	+0.46(+1.26%)
Feb 09, 2017	36.94	37.20	36.17	36.46	1,394,991	-0.48(-1.30%)
Feb 08, 2017	36.77	37.09	36.51	36.94	1,687,179	+0.57(+1.56%)
Feb 07, 2017	36.05	36.75	35.98	36.38	1,645,883	-0.19(-0.52%)
Feb 06, 2017	36.31	36.57	35.77	36.57	2,062,587	+0.82(+2.30%)
Feb 03, 2017	35.32	35.93	35.06	35.74	1,679,309	+0.41(+1.15%)
Feb 02, 2017	35.34	35.50	35.06	35.34	2,012,158	+0.91(+2.64%)
Feb 01, 2017	34.15	34.62	33.63	34.43	1,887,581	-0.22(-0.63%)
Jan 31, 2017	34.29	35.06	34.14	34.65	1,980,022	+1.11(+3.31%)
Jan 30, 2017	33.46	34.07	33.15	33.54	1,590,991	+0.18(+0.54%)
Jan 27, 2017	32.43	33.39	32.43	33.35	968,135	+0.72(+2.20%)
Jan 26, 2017	32.58	32.85	32.21	32.64	2,361,674	-0.68(-2.03%)
Jan 25, 2017	33.65	33.91	33.06	33.31	1,960,550	-1.02(-2.96%)
Jan 24, 2017	34.22	34.79	34.13	34.33	2,858,841	+0.11(+0.32%)
Jan 23, 2017	33.58	34.31	33.25	34.22	1,938,435	+1.07(+3.22%)
Jan 20, 2017	32.88	33.66	32.77	33.15	1,809,142	+0.32(+0.97%)
Jan 19, 2017	32.77	33.20	32.45	32.83	2,492,683	-0.36(-1.09%)
Jan 18, 2017	33.63	34.23	32.74	33.20	3,902,691	-0.57(-1.70%)
Jan 17, 2017	34.80	34.98	33.75	33.77	2,715,247	+0.32(+0.96%)
Jan 13, 2017		33.45	33.45	33.45	0	+0.30(+0.90%)
Jan 12, 2017	33.73	34.15	32.80	33.15	3,126,766	+0.07(+0.20%)
Jan 11, 2017	31.96	33.37	31.62	33.09	3,222,140	+0.87(+2.71%)
Jan 10, 2017	32.26	32.58	31.82	32.21	1,804,588	+0.16(+0.50%)
Jan 09, 2017	33.06	33.06	31.73	32.05	2,409,803	-0.55(-1.69%)
Jan 06, 2017	32.40	33.23	32.16	32.61	2,824,304	-0.49(-1.47%)
Jan 05, 2017	32.03	33.23	31.92	33.09	3,969,292	+1.66(+5.29%)
Jan 04, 2017	31.45	31.69	31.03	31.43	2,575,892	+0.16(+0.51%)
Jan 03, 2017	30.43	31.28	30.06	31.27	3,275,880	+0.76(+2.50%)
Dec 30, 2016		30.51	30.51	30.51	0	-1.02(-3.23%)
Dec 29, 2016	29.82	31.61	29.82	31.52	4,330,611	+2.11(+7.16%)
Dec 28, 2016	28.92	29.45	28.62	29.42	2,010,009	+0.39(+1.35%)
Dec 27, 2016	28.52	29.16	28.37	29.03	1,812,907	+0.80(+2.83%)
Dec 23, 2016		28.23	28.23	28.23	0	+0.54(+1.94%)
Dec 22, 2016	27.67	28.15	27.44	27.69	1,423,976	-0.08(-0.29%)
Dec 21, 2016	27.35	27.92	27.19	27.77	1,979,032	+0.34(+1.24%)
Dec 20, 2016	27.08	27.43	26.82	27.43	1,986,030	-0.25(-0.89%)
Dec 19, 2016	27.09	28.11	26.97	27.67	2,823,239	+0.55(+2.04%)
Dec 16, 2016	26.74	27.40	26.51	27.12	3,645,334	+0.65(+2.47%)
Dec 15, 2016	26.43	26.67	25.46	26.47	4,831,738	-1.04(-3.78%)
Dec 14, 2016	29.08	29.42	27.36	27.51	3,255,158	-1.29(-4.49%)
Dec 13, 2016	28.36	28.87	28.18	28.80	2,237,549	+0.53(+1.88%)
Dec 12, 2016	28.20	28.55	27.62	28.27	3,119,548	+0.46(+1.67%)
Dec 09, 2016	29.11	29.25	27.55	27.81	4,304,477	-1.56(-5.32%)
Dec 08, 2016	29.05	29.55	28.98	29.37	1,987,766	+0.08(+0.27%)
Dec 07, 2016	29.87	29.91	29.06	29.29	2,565,646	-0.14(-0.47%)
Dec 06, 2016	29.51	30.19	29.26	29.43	1,905,572	-0.29(-0.98%)
Dec 05, 2016	29.39	29.94	28.85	29.72	2,541,704	-0.14(-0.46%)
Dec 02, 2016	29.44	30.16	29.36	29.85	2,301,979	+0.72(+2.47%)

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.