Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	36.63	36.82	36.25	36.69	17,164,988	-0.14(-0.37%)
Feb 27, 2017	36.57	36.97	36.52	36.83	9,785,062	+0.25(+0.68%)
Feb 24, 2017	36.87	36.91	36.34	36.58	14,734,966	-0.84(-2.25%)
Feb 23, 2017	37.42	37.43	37.11	37.42	14,785,222	+0.05(+0.13%)
Feb 22, 2017	37.12	37.61	37.07	37.37	9,465,796	-0.03(-0.09%)
Feb 21, 2017	37.17	37.52	37.17	37.40	9,495,620	+0.33(+0.89%)
Feb 17, 2017		37.07	37.07	37.07	0	+0.03(+0.09%)
Feb 16, 2017	37.29	37.36	36.79	37.04	13,383,980	-0.31(-0.82%)
Feb 15, 2017	37.26	37.56	36.95	37.35	12,582,707	+0.36(+0.98%)
Feb 14, 2017	36.30	37.16	36.30	36.99	16,128,750	+0.63(+1.72%)
Feb 13, 2017	36.15	36.63	36.10	36.36	16,500,981	+0.45(+1.25%)
Feb 10, 2017	36.25	36.27	35.62	35.91	11,090,455	-0.12(-0.33%)
Feb 09, 2017	35.63	36.17	35.26	36.03	16,388,499	+0.76(+2.14%)
Feb 08, 2017	35.81	35.82	35.04	35.27	13,175,577	-0.77(-2.14%)
Feb 07, 2017	36.05	36.17	35.85	36.05	12,516,786	+0.19(+0.54%)
Feb 06, 2017	35.56	36.17	35.46	35.85	15,655,353	+0.16(+0.45%)
Feb 03, 2017	34.62	35.83	34.48	35.69	20,778,342	+1.85(+5.46%)
Feb 02, 2017	33.89	34.15	33.60	33.84	14,291,216	-0.46(-1.33%)
Feb 01, 2017	34.78	34.86	34.19	34.30	12,111,486	+0.17(+0.49%)
Jan 31, 2017	34.61	34.84	34.00	34.13	13,442,607	-0.51(-1.46%)
Jan 30, 2017	34.74	34.78	34.15	34.64	8,969,854	-0.43(-1.21%)
Jan 27, 2017	35.15	35.31	34.99	35.07	9,504,757	-0.14(-0.39%)
Jan 26, 2017	35.14	35.52	34.99	35.20	13,272,516	+0.13(+0.36%)
Jan 25, 2017	34.55	35.11	34.35	35.07	17,417,738	+0.90(+2.64%)
Jan 24, 2017	33.65	34.49	33.61	34.17	15,184,984	+0.62(+1.83%)
Jan 23, 2017	33.75	34.05	33.41	33.56	15,426,194	-0.50(-1.48%)
Jan 20, 2017	33.97	34.28	33.87	34.06	13,479,684	+0.11(+0.33%)
Jan 19, 2017	34.04	34.39	33.55	33.95	18,807,356	-0.33(-0.96%)
Jan 18, 2017	33.82	34.51	33.57	34.27	19,888,970	+0.57(+1.68%)
Jan 17, 2017	35.01	35.06	33.40	33.71	27,305,924	-1.33(-3.79%)
Jan 13, 2017		35.03	35.03	35.03	0	+0.14(+0.41%)
Jan 12, 2017	34.87	34.95	34.26	34.89	10,742,182	-0.03(-0.09%)
Jan 11, 2017	34.49	34.92	34.21	34.92	10,953,541	+0.49(+1.42%)
Jan 10, 2017	34.37	34.80	34.19	34.43	11,329,870	+0.28(+0.82%)
Jan 09, 2017	34.78	34.82	34.13	34.15	13,882,940	-0.91(-2.60%)
Jan 06, 2017	34.83	35.29	34.53	35.07	11,445,317	+0.50(+1.46%)
Jan 05, 2017	34.81	34.89	33.74	34.56	12,358,732	-0.32(-0.92%)
Jan 04, 2017	34.63	35.04	34.42	34.88	9,665,258	+0.46(+1.32%)
Jan 03, 2017	34.46	34.89	33.95	34.43	10,391,187	+0.64(+1.89%)
Dec 30, 2016		33.79	33.79	33.79	0	+0.08(+0.24%)
Dec 29, 2016	34.11	34.20	33.37	33.71	8,978,669	-0.38(-1.10%)
Dec 28, 2016	34.59	34.62	34.04	34.08	6,070,498	-0.40(-1.16%)
Dec 27, 2016	34.60	34.60	34.35	34.48	7,411,406	+0.05(+0.14%)
Dec 23, 2016		34.43	34.43	34.43	0	+0.22(+0.63%)
Dec 22, 2016	34.63	34.70	34.19	34.22	10,254,298	-0.46(-1.34%)
Dec 21, 2016	34.90	34.91	34.61	34.68	8,577,362	-0.10(-0.30%)
Dec 20, 2016	34.49	34.85	34.49	34.79	10,812,555	+0.54(+1.56%)
Dec 19, 2016	34.11	34.27	33.70	34.25	15,835,402	+0.10(+0.28%)
Dec 16, 2016	34.48	34.83	34.08	34.15	23,855,248	-0.24(-0.70%)
Dec 15, 2016	34.68	34.79	34.30	34.39	19,664,684	+0.12(+0.35%)
Dec 14, 2016	33.80	34.91	33.68	34.27	18,927,828	+0.24(+0.70%)
Dec 13, 2016	34.48	34.63	33.72	34.03	20,832,098	-0.34(-0.98%)
Dec 12, 2016	34.79	35.11	34.11	34.37	15,066,483	-0.60(-1.72%)
Dec 09, 2016	34.78	35.22	34.57	34.97	15,149,626	+0.12(+0.34%)
Dec 08, 2016	34.31	34.96	34.14	34.85	18,704,674	+0.75(+2.20%)
Dec 07, 2016	33.99	34.22	33.82	34.10	20,274,292	+0.10(+0.31%)
Dec 06, 2016	33.98	34.18	33.56	33.99	14,716,886	+0.34(+1.00%)
Dec 05, 2016	33.83	34.26	33.44	33.66	15,335,723	+0.21(+0.62%)
Dec 02, 2016	33.66	33.66	32.90	33.45	14,115,855	-0.26(-0.78%)

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.