Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.98	33.20	32.78	32.89	853,423	-0.37(-1.10%)
Feb 27, 2017	32.88	33.26	32.88	33.25	723,588	+0.36(+1.09%)
Feb 24, 2017	32.61	33.06	32.44	32.89	428,409	-0.30(-0.89%)
Feb 23, 2017	33.28	33.43	32.89	33.19	546,598	-0.18(-0.54%)
Feb 22, 2017	33.03	33.63	32.99	33.37	1,779,505	+0.15(+0.45%)
Feb 21, 2017	33.19	33.45	33.02	33.22	683,346	+0.20(+0.61%)
Feb 17, 2017		33.02	33.02	33.02	0	+0.00(+0.00%)
Feb 16, 2017	33.11	33.21	32.87	33.02	750,425	-0.18(-0.54%)
Feb 15, 2017	33.49	33.49	33.12	33.20	931,305	-0.03(-0.09%)
Feb 14, 2017	32.71	33.28	32.58	33.23	1,140,982	+0.52(+1.60%)
Feb 13, 2017	32.68	33.03	32.67	32.71	743,658	+0.17(+0.53%)
Feb 10, 2017	32.65	32.74	32.37	32.54	716,936	+0.12(+0.38%)
Feb 09, 2017	32.24	32.61	32.08	32.41	669,228	+0.34(+1.07%)
Feb 08, 2017	32.08	32.18	31.74	32.07	684,588	-0.26(-0.80%)
Feb 07, 2017	32.61	32.70	32.19	32.33	754,044	-0.18(-0.55%)
Feb 06, 2017	32.58	32.93	32.49	32.50	631,188	-0.41(-1.25%)
Feb 03, 2017	32.58	32.96	32.33	32.92	724,164	+0.94(+2.95%)
Feb 02, 2017	32.09	32.40	31.82	31.97	1,092,725	-0.27(-0.85%)
Feb 01, 2017	33.01	33.25	32.19	32.25	1,222,790	-0.22(-0.67%)
Jan 31, 2017	32.48	32.87	32.25	32.47	932,235	-0.23(-0.71%)
Jan 30, 2017	32.68	32.73	32.26	32.70	756,018	-0.26(-0.80%)
Jan 27, 2017	33.24	33.40	32.91	32.96	633,330	-0.37(-1.10%)
Jan 26, 2017	33.25	33.45	33.03	33.33	1,076,930	+0.10(+0.30%)
Jan 25, 2017	32.84	33.26	32.80	33.23	1,113,896	+0.72(+2.23%)
Jan 24, 2017	32.15	32.63	31.97	32.50	874,178	+0.51(+1.61%)
Jan 23, 2017	31.96	32.26	31.72	31.99	727,294	-0.18(-0.56%)
Jan 20, 2017	32.05	32.47	32.03	32.17	646,749	+0.23(+0.71%)
Jan 19, 2017	32.20	32.33	31.73	31.94	880,606	-0.16(-0.49%)
Jan 18, 2017	31.86	32.14	31.40	32.10	1,605,841	+0.70(+2.23%)
Jan 17, 2017	32.05	32.21	31.31	31.40	1,871,213	-1.22(-3.75%)
Jan 13, 2017		32.62	32.62	32.62	0	+0.46(+1.43%)
Jan 12, 2017	32.62	32.64	31.83	32.16	1,027,361	-0.70(-2.13%)
Jan 11, 2017	32.63	32.87	32.33	32.86	1,510,728	+0.21(+0.64%)
Jan 10, 2017	32.19	32.74	32.14	32.65	1,310,918	+0.49(+1.53%)
Jan 09, 2017	32.15	32.23	31.85	32.16	1,196,460	-0.27(-0.84%)
Jan 06, 2017	32.47	32.59	32.14	32.43	1,073,583	+0.17(+0.53%)
Jan 05, 2017	32.59	32.77	31.97	32.26	1,265,263	-0.46(-1.40%)
Jan 04, 2017	32.16	32.75	32.15	32.72	1,122,073	+0.65(+2.02%)
Jan 03, 2017	32.47	32.65	31.73	32.08	1,298,845	+0.08(+0.24%)
Dec 30, 2016		32.00	32.00	32.00	0	+0.02(+0.05%)
Dec 29, 2016	32.19	32.43	31.83	31.98	667,153	-0.24(-0.75%)
Dec 28, 2016	32.58	32.58	32.16	32.22	657,937	-0.32(-0.98%)
Dec 27, 2016	32.52	32.56	32.30	32.54	636,329	+0.10(+0.31%)
Dec 23, 2016		32.44	32.44	32.44	0	+0.04(+0.12%)
Dec 22, 2016	32.35	32.51	32.19	32.40	584,838	+0.05(+0.14%)
Dec 21, 2016	32.39	32.49	32.11	32.36	834,581	+0.05(+0.17%)
Dec 20, 2016	32.19	32.32	32.04	32.30	743,231	+0.43(+1.34%)
Dec 19, 2016	31.59	31.89	31.29	31.87	889,939	+0.23(+0.74%)
Dec 16, 2016	31.99	32.47	31.51	31.64	3,797,140	-0.31(-0.98%)
Dec 15, 2016	31.82	32.10	31.60	31.95	1,249,776	+0.39(+1.23%)
Dec 14, 2016	30.78	32.12	30.78	31.56	1,566,281	-0.09(-0.30%)
Dec 13, 2016	31.62	31.80	31.27	31.66	1,213,185	+0.16(+0.52%)
Dec 12, 2016	32.06	32.33	31.44	31.49	1,177,718	-0.68(-2.10%)
Dec 09, 2016	32.12	32.26	31.74	32.17	1,154,747	-0.05(-0.17%)
Dec 08, 2016	32.39	32.40	31.22	32.22	1,398,315	+0.62(+1.97%)
Dec 07, 2016	31.32	31.65	31.18	31.60	808,304	+0.30(+0.97%)
Dec 06, 2016	31.34	31.34	30.84	31.30	1,226,544	+0.53(+1.72%)
Dec 05, 2016	30.82	30.96	30.61	30.77	974,550	+0.35(+1.15%)
Dec 02, 2016	30.47	30.61	30.29	30.42	1,117,722	-0.20(-0.66%)

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.