Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	27.61	27.78	27.17	27.28	3,425,264	-0.64(-2.30%)
Feb 27, 2017	27.63	28.20	27.63	27.93	2,607,561	+0.42(+1.52%)
Feb 24, 2017	27.13	27.57	27.10	27.51	3,507,689	-0.04(-0.15%)
Feb 23, 2017	28.46	28.74	27.42	27.55	4,696,582	-1.04(-3.65%)
Feb 22, 2017	27.93	28.82	27.93	28.59	5,011,298	+0.08(+0.26%)
Feb 21, 2017	28.18	28.55	28.14	28.52	2,877,034	+0.41(+1.45%)
Feb 17, 2017		28.11	28.11	28.11	0	-0.26(-0.91%)
Feb 16, 2017	28.39	28.72	28.31	28.37	1,489,114	-0.20(-0.70%)
Feb 15, 2017	28.41	28.67	28.40	28.57	1,390,630	-0.21(-0.72%)
Feb 14, 2017	28.64	28.78	28.46	28.78	1,469,209	+0.12(+0.41%)
Feb 13, 2017	28.70	28.86	28.52	28.66	1,203,774	+0.22(+0.76%)
Feb 10, 2017	28.75	28.90	28.39	28.44	1,633,832	-0.05(-0.18%)
Feb 09, 2017	28.56	28.62	28.25	28.49	2,391,571	+0.41(+1.46%)
Feb 08, 2017	27.57	28.23	27.49	28.09	4,588,316	-0.53(-1.84%)
Feb 07, 2017	28.82	28.96	28.49	28.61	2,609,838	-0.21(-0.72%)
Feb 06, 2017	28.90	28.98	28.66	28.82	2,116,563	-0.49(-1.68%)
Feb 03, 2017	29.32	29.47	28.89	29.31	2,595,422	+0.15(+0.51%)
Feb 02, 2017	29.28	29.34	28.88	29.16	2,408,585	+0.11(+0.37%)
Feb 01, 2017	29.32	29.37	28.72	29.05	2,505,327	-0.18(-0.60%)
Jan 31, 2017	28.99	29.29	28.67	29.23	2,337,530	+0.15(+0.52%)
Jan 30, 2017	29.59	29.70	28.87	29.08	2,573,340	-1.19(-3.94%)
Jan 27, 2017	30.43	30.53	30.13	30.27	2,794,011	-0.43(-1.39%)
Jan 26, 2017	30.69	30.90	30.63	30.70	2,779,245	-0.31(-1.00%)
Jan 25, 2017	30.30	31.04	30.28	31.00	2,742,108	+0.64(+2.12%)
Jan 24, 2017	30.42	30.61	30.08	30.36	2,806,082	+0.24(+0.80%)
Jan 23, 2017	30.85	30.85	29.92	30.12	3,406,094	-0.25(-0.82%)
Jan 20, 2017	30.20	30.50	30.16	30.37	2,683,638	+0.47(+1.56%)
Jan 19, 2017	30.17	30.22	29.89	29.90	1,970,412	-0.08(-0.28%)
Jan 18, 2017	29.67	30.20	29.62	29.99	2,511,498	+0.18(+0.62%)
Jan 17, 2017	29.65	29.80	29.37	29.80	2,068,606	+0.14(+0.48%)
Jan 13, 2017		29.66	29.66	29.66	0	-0.21(-0.70%)
Jan 12, 2017	29.82	30.02	29.76	29.87	1,811,634	+0.04(+0.14%)
Jan 11, 2017	29.45	29.94	29.33	29.83	2,166,389	+0.27(+0.90%)
Jan 10, 2017	29.67	29.82	29.38	29.56	1,806,442	-0.02(-0.06%)
Jan 09, 2017	29.46	30.00	29.34	29.58	2,894,049	-0.53(-1.75%)
Jan 06, 2017	29.93	30.18	29.80	30.10	2,253,770	+0.00(+0.00%)
Jan 05, 2017	30.07	30.36	30.00	30.10	1,758,396	+0.00(+0.00%)
Jan 04, 2017	29.55	30.15	29.54	30.10	2,492,770	+0.22(+0.73%)
Jan 03, 2017	29.95	30.17	29.74	29.89	2,679,824	+0.10(+0.34%)
Dec 30, 2016		29.79	29.79	29.79	0	+0.08(+0.25%)
Dec 29, 2016	29.91	29.91	29.49	29.71	2,741,854	+0.15(+0.51%)
Dec 28, 2016	30.12	30.18	29.55	29.56	3,851,040	-0.39(-1.31%)
Dec 27, 2016	29.47	30.08	29.47	29.95	3,498,095	+0.44(+1.50%)
Dec 23, 2016		29.51	29.51	29.51	0	+0.31(+1.06%)
Dec 22, 2016	28.88	29.29	28.85	29.20	3,444,814	+0.25(+0.86%)
Dec 21, 2016	28.52	28.97	28.46	28.95	2,826,090	+0.27(+0.93%)
Dec 20, 2016	28.49	28.79	28.47	28.69	1,894,819	+0.18(+0.64%)
Dec 19, 2016	28.37	28.64	28.33	28.50	1,946,242	-0.07(-0.23%)
Dec 16, 2016	28.40	28.62	28.31	28.57	2,480,300	+0.02(+0.09%)
Dec 15, 2016	28.29	28.67	28.19	28.54	3,850,514	+0.00(+0.00%)
Dec 14, 2016	28.89	29.24	28.45	28.54	4,250,705	-0.78(-2.65%)
Dec 13, 2016	29.06	29.46	28.99	29.32	3,399,324	+0.14(+0.49%)
Dec 12, 2016	29.38	29.54	29.11	29.18	6,878,357	+0.47(+1.63%)
Dec 09, 2016	28.52	28.72	28.39	28.71	2,280,453	+0.02(+0.06%)
Dec 08, 2016	28.44	28.87	28.28	28.69	2,544,983	-0.17(-0.58%)
Dec 07, 2016	28.85	29.09	28.64	28.86	3,202,889	+0.24(+0.85%)
Dec 06, 2016	28.27	28.66	28.16	28.62	3,871,205	+0.02(+0.09%)
Dec 05, 2016	28.04	28.68	28.04	28.59	6,237,916	+0.56(+1.99%)
Dec 02, 2016	27.38	28.09	27.28	28.04	3,857,762	+0.37(+1.33%)

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.