Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	25.99	27.12	25.99	26.55	3,143,886	+0.29(+1.10%)
Feb 27, 2017	27.05	27.09	25.90	26.26	4,152,863	-0.90(-3.31%)
Feb 24, 2017	26.90	27.53	26.75	27.16	2,629,639	-0.13(-0.48%)
Feb 23, 2017	28.41	28.85	27.26	27.29	2,746,349	-1.00(-3.53%)
Feb 22, 2017	28.99	29.02	28.01	28.29	2,698,274	-0.86(-2.95%)
Feb 21, 2017	28.91	29.36	28.32	29.15	3,487,458	+1.17(+4.18%)
Feb 17, 2017		27.98	27.98	27.98	0	+0.20(+0.72%)
Feb 16, 2017	29.32	29.34	27.01	27.78	6,675,383	-1.54(-5.25%)
Feb 15, 2017	32.20	32.20	29.32	29.32	6,726,567	-3.35(-10.25%)
Feb 14, 2017	32.99	33.17	31.98	32.67	2,464,797	-0.65(-1.95%)
Feb 13, 2017	33.25	34.20	33.14	33.32	2,310,688	+0.72(+2.21%)
Feb 10, 2017	31.68	32.62	31.55	32.60	3,058,072	+1.79(+5.81%)
Feb 09, 2017	31.00	31.11	30.48	30.81	1,656,757	-0.13(-0.42%)
Feb 08, 2017	31.53	31.64	30.40	30.94	1,956,947	-0.46(-1.46%)
Feb 07, 2017	31.85	32.35	31.30	31.40	1,680,403	-0.34(-1.07%)
Feb 06, 2017	31.70	31.94	31.32	31.74	1,691,545	+0.18(+0.57%)
Feb 03, 2017	32.48	32.54	31.54	31.56	2,312,307	-1.34(-4.07%)
Feb 02, 2017	33.04	33.84	32.88	32.90	2,363,319	-0.21(-0.63%)
Feb 01, 2017	32.25	33.18	32.08	33.11	2,248,098	+1.22(+3.83%)
Jan 31, 2017	32.45	32.82	31.75	31.89	2,321,290	+0.04(+0.13%)
Jan 30, 2017	33.11	33.15	31.57	31.85	2,862,869	-1.27(-3.83%)
Jan 27, 2017	33.20	33.57	33.05	33.12	1,209,842	-0.24(-0.72%)
Jan 26, 2017	34.18	34.60	33.18	33.36	1,898,241	-1.00(-2.91%)
Jan 25, 2017	33.59	34.42	33.48	34.36	2,709,936	+0.18(+0.53%)
Jan 24, 2017	32.52	34.44	32.34	34.18	4,197,820	+2.19(+6.85%)
Jan 23, 2017	31.93	32.52	31.70	31.99	2,716,750	+0.57(+1.81%)
Jan 20, 2017	31.30	31.94	31.22	31.42	2,503,080	+0.10(+0.32%)
Jan 19, 2017	31.17	31.66	30.96	31.32	1,579,544	-0.10(-0.32%)
Jan 18, 2017	30.69	31.79	30.69	31.42	2,028,728	+0.58(+1.88%)
Jan 17, 2017	31.98	32.00	30.84	30.84	2,070,184	-1.34(-4.16%)
Jan 16, 2017	32.45	32.58	31.87	32.18	874,635	-0.27(-0.83%)
Jan 13, 2017	31.58	32.71	31.10	32.45	2,537,462	+0.87(+2.75%)
Jan 12, 2017	32.00	32.30	31.01	31.58	3,318,229	-0.02(-0.06%)
Jan 11, 2017	30.25	31.67	30.12	31.60	4,670,609	+1.97(+6.65%)
Jan 10, 2017	28.63	29.75	28.48	29.63	3,487,633	+2.15(+7.82%)
Jan 09, 2017	27.82	28.14	27.46	27.48	1,297,745	-0.36(-1.29%)
Jan 06, 2017	28.40	28.46	27.26	27.84	2,363,211	-0.74(-2.59%)
Jan 05, 2017	27.29	28.71	27.22	28.58	3,185,404	+1.12(+4.08%)
Jan 04, 2017	27.36	27.53	26.53	27.46	2,493,798	+0.38(+1.40%)
Jan 03, 2017	27.59	27.79	26.90	27.08	1,720,544	+0.21(+0.78%)
Dec 30, 2016		26.87	26.87	26.87	0	-0.58(-2.11%)
Dec 29, 2016	28.49	28.49	27.28	27.45	1,497,964	-0.82(-2.90%)
Dec 28, 2016	28.72	28.80	28.03	28.27	1,334,996	+0.51(+1.84%)
Dec 23, 2016		27.76	27.76	27.76	0	-0.16(-0.57%)
Dec 22, 2016	28.00	28.64	27.61	27.92	1,765,884	-0.32(-1.13%)
Dec 21, 2016	28.78	28.96	28.15	28.24	1,760,162	-0.55(-1.91%)
Dec 20, 2016	28.02	29.24	27.85	28.79	2,434,601	+1.21(+4.39%)
Dec 19, 2016	27.00	27.71	26.94	27.58	3,595,812	+0.32(+1.17%)
Dec 16, 2016	29.05	29.10	27.18	27.26	6,766,450	-1.65(-5.71%)
Dec 15, 2016	28.04	29.49	27.74	28.91	2,718,038	+0.66(+2.34%)
Dec 14, 2016	28.45	29.08	28.03	28.25	3,077,631	-0.40(-1.40%)
Dec 13, 2016	30.48	30.48	28.15	28.65	3,926,214	-1.49(-4.94%)
Dec 12, 2016	29.93	30.62	29.62	30.14	2,893,703	+0.77(+2.62%)
Dec 09, 2016	30.86	30.86	29.26	29.37	5,000,425	-2.18(-6.91%)
Dec 08, 2016	33.39	33.60	31.25	31.55	3,045,338	-1.65(-4.97%)
Dec 07, 2016	34.15	34.15	32.90	33.20	2,264,898	-0.61(-1.80%)
Dec 06, 2016	34.00	34.41	33.50	33.81	1,767,396	-0.67(-1.94%)
Dec 05, 2016	34.19	34.73	33.90	34.48	1,172,972	+0.82(+2.44%)
Dec 02, 2016	31.95	33.85	31.79	33.66	3,002,888	+1.10(+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.