Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	26.79	26.85	26.20	26.27	22,025,122	-0.56(-2.08%)
Feb 27, 2017	26.76	27.02	26.67	26.82	12,531,809	+0.12(+0.44%)
Feb 24, 2017	27.04	27.09	26.69	26.71	31,465,256	-0.83(-3.01%)
Feb 23, 2017	28.37	28.41	27.51	27.54	25,019,672	-0.42(-1.49%)
Feb 22, 2017	27.83	27.97	27.74	27.95	13,803,001	+0.07(+0.25%)
Feb 21, 2017	27.82	27.89	27.62	27.88	24,679,498	+0.56(+2.06%)
Feb 17, 2017		27.32	27.32	27.32	0	-0.10(-0.36%)
Feb 16, 2017	28.05	28.06	27.39	27.42	27,984,116	-0.46(-1.65%)
Feb 15, 2017	27.29	27.92	27.19	27.88	41,986,004	+0.74(+2.72%)
Feb 14, 2017	26.84	27.16	26.49	27.14	21,535,504	+0.33(+1.25%)
Feb 13, 2017	26.71	26.94	26.61	26.80	16,927,288	+0.16(+0.60%)
Feb 10, 2017	26.34	26.70	26.32	26.64	23,045,798	+0.58(+2.22%)
Feb 09, 2017	26.16	26.29	25.93	26.07	16,948,112	-0.10(-0.37%)
Feb 08, 2017	25.71	26.22	25.67	26.16	15,881,312	+0.38(+1.49%)
Feb 07, 2017	25.92	26.00	25.72	25.78	10,791,330	+0.00(+0.00%)
Feb 06, 2017	26.00	26.09	25.74	25.78	13,695,715	-0.40(-1.52%)
Feb 03, 2017	26.14	26.40	26.05	26.18	17,980,206	+0.20(+0.78%)
Feb 02, 2017	25.96	26.13	25.82	25.98	11,739,406	+0.10(+0.40%)
Feb 01, 2017	25.94	25.98	25.70	25.87	13,440,449	+0.20(+0.79%)
Jan 31, 2017	25.93	26.02	25.63	25.67	15,109,700	-0.13(-0.51%)
Jan 30, 2017	25.99	26.05	25.72	25.80	16,864,000	-0.49(-1.88%)
Jan 27, 2017	26.20	26.32	26.13	26.30	13,013,433	+0.13(+0.51%)
Jan 26, 2017	26.11	26.22	25.96	26.16	27,164,884	-0.26(-1.00%)
Jan 25, 2017	26.24	26.45	26.17	26.43	18,604,008	+0.40(+1.52%)
Jan 24, 2017	25.97	26.18	25.89	26.03	25,647,890	-0.19(-0.74%)
Jan 23, 2017	25.70	26.25	25.59	26.23	41,542,584	+0.69(+2.70%)
Jan 20, 2017	25.32	25.56	25.13	25.54	38,637,716	+0.38(+1.52%)
Jan 19, 2017	25.15	25.16	24.90	25.15	34,198,180	+0.33(+1.32%)
Jan 18, 2017	25.06	25.20	24.81	24.83	22,275,666	-0.37(-1.46%)
Jan 17, 2017	24.88	25.34	24.74	25.20	31,000,498	+0.17(+0.70%)
Jan 13, 2017		25.02	25.02	25.02	0	-0.33(-1.32%)
Jan 12, 2017	25.31	25.47	25.21	25.36	28,380,036	+0.27(+1.08%)
Jan 11, 2017	24.19	25.17	24.06	25.08	30,482,842	+0.54(+2.21%)
Jan 10, 2017	24.62	24.73	24.39	24.54	22,957,624	+0.28(+1.15%)
Jan 09, 2017	24.49	24.62	24.23	24.26	35,108,192	-0.01(-0.03%)
Jan 06, 2017	24.52	24.43	24.11	24.27	17,410,650	-0.25(-1.02%)
Jan 05, 2017	24.35	24.70	24.30	24.52	18,783,100	+0.29(+1.18%)
Jan 04, 2017	24.18	24.33	24.09	24.23	19,888,794	+0.24(+1.02%)
Jan 03, 2017	23.71	24.10	23.68	23.99	29,849,224	+0.78(+3.36%)
Dec 30, 2016		23.21	23.21	23.21	0	-0.22(-0.95%)
Dec 29, 2016	23.12	23.52	23.11	23.43	28,877,830	+0.43(+1.88%)
Dec 28, 2016	22.77	23.11	22.76	23.00	18,071,450	+0.36(+1.57%)
Dec 27, 2016	22.64	22.71	22.52	22.65	10,994,134	+0.18(+0.81%)
Dec 23, 2016		22.47	22.47	22.47	0	+0.58(+2.64%)
Dec 22, 2016	21.80	22.04	21.66	21.89	20,208,926	+0.10(+0.45%)
Dec 21, 2016	21.99	22.02	21.69	21.79	24,200,250	+0.12(+0.53%)
Dec 20, 2016	21.75	21.75	21.48	21.68	25,175,370	+0.29(+1.35%)
Dec 19, 2016	21.90	21.90	21.34	21.39	20,346,374	-0.29(-1.33%)
Dec 16, 2016	21.89	22.07	21.61	21.68	33,309,856	-0.23(-1.07%)
Dec 15, 2016	21.66	22.00	21.50	21.91	39,092,824	+0.25(+1.17%)
Dec 14, 2016	22.46	22.56	21.57	21.66	41,596,204	-0.84(-3.73%)
Dec 13, 2016	22.53	22.71	22.28	22.49	18,380,732	+0.20(+0.89%)
Dec 12, 2016	22.50	22.61	22.21	22.29	20,840,170	-0.27(-1.19%)
Dec 09, 2016	22.62	22.91	22.53	22.56	23,999,816	-0.13(-0.58%)
Dec 08, 2016	22.70	22.82	22.50	22.69	26,115,974	-0.19(-0.81%)
Dec 07, 2016	22.71	22.91	22.51	22.88	25,633,278	+0.41(+1.84%)
Dec 06, 2016	21.96	22.67	21.93	22.47	24,941,894	+0.38(+1.74%)
Dec 05, 2016	21.85	22.13	21.85	22.08	19,892,042	+0.30(+1.39%)
Dec 02, 2016	21.66	22.05	21.61	21.78	31,335,842	+0.14(+0.63%)

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.