Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	36.68	36.75	36.20	36.29	3,363,591	-0.43(-1.18%)
Feb 27, 2017	36.56	36.77	36.40	36.73	3,217,024	+0.10(+0.28%)
Feb 24, 2017	36.61	36.71	36.21	36.62	3,031,236	-0.01(-0.03%)
Feb 23, 2017	37.12	37.20	36.45	36.63	2,507,884	-0.33(-0.88%)
Feb 22, 2017	37.16	37.23	36.78	36.96	2,614,804	-0.40(-1.06%)
Feb 21, 2017	37.44	37.58	37.14	37.36	3,443,743	-0.04(-0.12%)
Feb 17, 2017		37.40	37.40	37.40	0	+0.07(+0.19%)
Feb 16, 2017	37.96	37.98	37.18	37.33	2,748,444	-0.59(-1.55%)
Feb 15, 2017	37.85	38.06	37.63	37.92	2,607,189	-0.15(-0.39%)
Feb 14, 2017	37.88	38.09	37.77	38.06	3,694,040	+0.11(+0.29%)
Feb 13, 2017	37.48	37.96	37.45	37.95	3,378,388	+0.62(+1.66%)
Feb 10, 2017	37.05	37.41	36.87	37.33	3,497,032	+0.38(+1.03%)
Feb 09, 2017	36.31	37.02	36.15	36.95	3,943,756	+0.73(+2.02%)
Feb 08, 2017	36.62	36.62	36.13	36.22	3,527,334	-0.43(-1.17%)
Feb 07, 2017	36.89	37.17	36.60	36.65	2,282,932	-0.24(-0.65%)
Feb 06, 2017	36.88	37.16	36.62	36.89	2,995,936	-0.23(-0.61%)
Feb 03, 2017	36.48	37.32	36.48	37.12	3,655,745	+0.49(+1.33%)
Feb 02, 2017	36.98	37.38	36.52	36.63	3,461,231	-0.56(-1.52%)
Feb 01, 2017	36.66	37.83	36.51	37.19	5,644,204	+0.72(+1.96%)
Jan 31, 2017	35.72	37.20	35.20	36.48	11,660,254	-0.17(-0.46%)
Jan 30, 2017	36.50	36.72	36.04	36.65	6,693,808	+0.02(+0.04%)
Jan 27, 2017	36.94	36.95	36.38	36.63	2,954,597	-0.27(-0.72%)
Jan 26, 2017	37.00	37.09	36.70	36.89	2,978,886	-0.17(-0.47%)
Jan 25, 2017	36.31	37.23	36.21	37.07	4,235,398	+0.92(+2.55%)
Jan 24, 2017	35.58	36.26	35.58	36.15	3,024,510	+0.67(+1.88%)
Jan 23, 2017	35.76	35.77	35.35	35.48	4,348,392	-0.29(-0.80%)
Jan 20, 2017	35.77	35.93	35.45	35.77	3,470,214	+0.14(+0.40%)
Jan 19, 2017	36.06	36.15	35.49	35.63	3,816,361	-0.31(-0.86%)
Jan 18, 2017	36.26	36.26	35.87	35.94	4,528,046	-0.33(-0.91%)
Jan 17, 2017	36.31	36.56	36.10	36.27	2,285,447	-0.33(-0.89%)
Jan 13, 2017		36.59	36.59	36.59	0	+0.64(+1.79%)
Jan 12, 2017	36.20	36.20	35.60	35.95	2,732,146	-0.25(-0.70%)
Jan 11, 2017	35.90	36.21	35.78	36.20	2,956,139	+0.30(+0.83%)
Jan 10, 2017	35.37	35.94	35.29	35.90	3,756,027	+0.64(+1.81%)
Jan 09, 2017	35.63	35.76	35.10	35.26	2,737,779	-0.44(-1.23%)
Jan 06, 2017	35.52	35.96	35.20	35.70	3,212,690	+0.40(+1.14%)
Jan 05, 2017	35.71	35.89	35.21	35.30	3,059,890	-0.59(-1.63%)
Jan 04, 2017	35.60	35.98	35.58	35.89	4,517,973	+0.49(+1.38%)
Jan 03, 2017	35.02	35.73	35.01	35.40	3,904,177	+0.77(+2.22%)
Dec 30, 2016		34.63	34.63	34.63	0	-0.25(-0.73%)
Dec 29, 2016	35.21	35.39	34.86	34.88	2,091,701	-0.32(-0.91%)
Dec 28, 2016	35.70	35.75	35.13	35.20	2,211,698	-0.36(-1.02%)
Dec 27, 2016	35.52	35.77	35.42	35.57	964,594	+0.11(+0.31%)
Dec 23, 2016		35.46	35.46	35.46	0	+0.16(+0.45%)
Dec 22, 2016	35.42	35.43	35.10	35.30	1,931,793	-0.12(-0.34%)
Dec 21, 2016	35.59	35.78	35.30	35.42	2,773,524	-0.18(-0.52%)
Dec 20, 2016	35.37	35.68	35.23	35.60	3,151,627	+0.27(+0.75%)
Dec 19, 2016	35.19	35.66	35.12	35.34	2,607,488	+0.06(+0.17%)
Dec 16, 2016	35.58	35.73	35.22	35.28	5,920,793	-0.15(-0.41%)
Dec 15, 2016	35.62	35.90	35.30	35.43	5,278,809	-0.18(-0.52%)
Dec 14, 2016	35.97	36.26	35.50	35.61	3,230,702	-0.57(-1.59%)
Dec 13, 2016	36.33	36.49	35.97	36.18	4,439,725	+0.04(+0.10%)
Dec 12, 2016	36.45	36.64	35.96	36.15	3,555,901	-0.31(-0.86%)
Dec 09, 2016	36.90	36.90	36.13	36.46	7,089,899	-0.21(-0.57%)
Dec 08, 2016	36.32	36.85	36.11	36.67	5,742,346	+0.24(+0.65%)
Dec 07, 2016	34.86	36.62	34.61	36.43	6,790,037	+1.72(+4.97%)
Dec 06, 2016	35.07	35.29	34.50	34.71	6,642,976	-0.53(-1.50%)
Dec 05, 2016	34.43	35.29	34.29	35.24	6,914,385	+1.24(+3.66%)
Dec 02, 2016	33.81	34.11	33.44	33.99	3,336,191	+0.03(+0.10%)

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.