Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.04	33.26	32.84	32.95	851,838	-0.37(-1.10%)
Feb 27, 2017	32.94	33.32	32.94	33.31	722,243	+0.36(+1.09%)
Feb 24, 2017	32.67	33.12	32.50	32.96	427,613	-0.30(-0.89%)
Feb 23, 2017	33.35	33.49	32.96	33.25	545,583	-0.18(-0.54%)
Feb 22, 2017	33.10	33.69	33.05	33.43	1,776,199	+0.15(+0.45%)
Feb 21, 2017	33.25	33.51	33.08	33.28	682,076	+0.20(+0.61%)
Feb 17, 2017		33.08	33.08	33.08	0	+0.00(+0.00%)
Feb 16, 2017	33.17	33.28	32.93	33.08	749,030	-0.18(-0.54%)
Feb 15, 2017	33.56	33.56	33.18	33.26	929,575	-0.03(-0.09%)
Feb 14, 2017	32.78	33.35	32.64	33.29	1,138,862	+0.52(+1.60%)
Feb 13, 2017	32.74	33.10	32.73	32.77	742,276	+0.17(+0.53%)
Feb 10, 2017	32.71	32.80	32.43	32.60	715,604	+0.12(+0.38%)
Feb 09, 2017	32.30	32.67	32.14	32.47	667,984	+0.34(+1.07%)
Feb 08, 2017	32.14	32.24	31.80	32.13	683,316	-0.26(-0.80%)
Feb 07, 2017	32.67	32.76	32.24	32.39	752,643	-0.18(-0.55%)
Feb 06, 2017	32.64	32.99	32.55	32.56	630,015	-0.41(-1.25%)
Feb 03, 2017	32.64	33.03	32.39	32.98	722,818	+0.94(+2.95%)
Feb 02, 2017	32.15	32.46	31.88	32.03	1,090,694	-0.27(-0.85%)
Feb 01, 2017	33.07	33.31	32.24	32.31	1,220,518	-0.22(-0.67%)
Jan 31, 2017	32.54	32.93	32.31	32.53	930,503	-0.23(-0.71%)
Jan 30, 2017	32.74	32.79	32.32	32.76	754,614	-0.27(-0.80%)
Jan 27, 2017	33.31	33.46	32.97	33.03	632,153	-0.37(-1.10%)
Jan 26, 2017	33.31	33.51	33.09	33.39	1,074,929	+0.10(+0.30%)
Jan 25, 2017	32.90	33.33	32.86	33.29	1,111,826	+0.73(+2.23%)
Jan 24, 2017	32.21	32.69	32.03	32.56	872,553	+0.52(+1.61%)
Jan 23, 2017	32.02	32.32	31.78	32.05	725,943	-0.18(-0.56%)
Jan 20, 2017	32.11	32.53	32.09	32.23	645,548	+0.23(+0.71%)
Jan 19, 2017	32.26	32.39	31.79	32.00	878,970	-0.16(-0.49%)
Jan 18, 2017	31.92	32.20	31.46	32.16	1,602,857	+0.70(+2.23%)
Jan 17, 2017	32.11	32.27	31.37	31.46	1,867,736	-1.23(-3.75%)
Jan 13, 2017		32.68	32.68	32.68	0	+0.46(+1.43%)
Jan 12, 2017	32.68	32.70	31.89	32.22	1,025,452	-0.70(-2.13%)
Jan 11, 2017	32.69	32.93	32.39	32.92	1,507,921	+0.21(+0.64%)
Jan 10, 2017	32.25	32.80	32.20	32.71	1,308,482	+0.49(+1.53%)
Jan 09, 2017	32.21	32.29	31.91	32.22	1,194,237	-0.27(-0.84%)
Jan 06, 2017	32.53	32.65	32.20	32.49	1,071,588	+0.17(+0.53%)
Jan 05, 2017	32.65	32.83	32.03	32.32	1,262,912	-0.46(-1.40%)
Jan 04, 2017	32.22	32.81	32.21	32.78	1,119,988	+0.65(+2.02%)
Jan 03, 2017	32.53	32.71	31.79	32.14	1,296,432	+0.08(+0.24%)
Dec 30, 2016		32.06	32.06	32.06	0	+0.02(+0.05%)
Dec 29, 2016	32.25	32.49	31.89	32.04	665,914	-0.24(-0.75%)
Dec 28, 2016	32.64	32.64	32.22	32.28	656,714	-0.32(-0.98%)
Dec 27, 2016	32.58	32.62	32.36	32.60	635,146	+0.10(+0.31%)
Dec 23, 2016		32.50	32.50	32.50	0	+0.04(+0.12%)
Dec 22, 2016	32.41	32.57	32.25	32.46	583,752	+0.05(+0.14%)
Dec 21, 2016	32.45	32.55	32.17	32.42	833,030	+0.05(+0.17%)
Dec 20, 2016	32.25	32.38	32.10	32.36	741,850	+0.43(+1.34%)
Dec 19, 2016	31.64	31.95	31.35	31.93	888,286	+0.23(+0.74%)
Dec 16, 2016	32.05	32.53	31.57	31.70	3,790,085	-0.31(-0.98%)
Dec 15, 2016	31.88	32.16	31.66	32.01	1,247,454	+0.39(+1.23%)
Dec 14, 2016	30.84	32.18	30.84	31.62	1,563,371	-0.09(-0.30%)
Dec 13, 2016	31.68	31.85	31.32	31.71	1,210,930	+0.16(+0.52%)
Dec 12, 2016	32.12	32.39	31.50	31.55	1,175,530	-0.68(-2.10%)
Dec 09, 2016	32.18	32.32	31.80	32.23	1,152,601	-0.05(-0.17%)
Dec 08, 2016	32.45	32.46	31.28	32.28	1,395,716	+0.62(+1.97%)
Dec 07, 2016	31.38	31.71	31.24	31.66	806,802	+0.30(+0.97%)
Dec 06, 2016	31.39	31.39	30.90	31.36	1,224,265	+0.53(+1.72%)
Dec 05, 2016	30.87	31.01	30.66	30.83	972,739	+0.35(+1.15%)
Dec 02, 2016	30.53	30.66	30.34	30.48	1,115,645	-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.