Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.97	34.15	33.12	33.34	239,109	-0.78(-2.30%)
Feb 27, 2017	33.32	34.15	32.99	34.13	194,490	+0.89(+2.69%)
Feb 24, 2017	32.26	33.25	32.26	33.24	153,567	+0.35(+1.07%)
Feb 23, 2017	33.30	33.30	32.01	32.88	411,674	-0.34(-1.03%)
Feb 22, 2017	33.69	33.87	33.02	33.23	213,366	-0.76(-2.22%)
Feb 21, 2017	33.12	34.04	33.12	33.98	110,125	+0.82(+2.48%)
Feb 17, 2017		33.16	33.16	33.16	0	-0.42(-1.26%)
Feb 16, 2017	33.83	34.13	33.35	33.58	361,500	-0.27(-0.81%)
Feb 15, 2017	34.26	34.51	33.75	33.85	225,348	-0.47(-1.37%)
Feb 14, 2017	34.80	34.82	33.80	34.32	303,008	-0.63(-1.80%)
Feb 13, 2017	35.00	35.48	34.80	34.95	152,154	-0.01(-0.03%)
Feb 10, 2017	34.82	35.40	34.66	34.96	271,503	+0.18(+0.51%)
Feb 09, 2017	33.43	34.82	33.43	34.79	355,422	+1.54(+4.63%)
Feb 08, 2017	34.28	35.18	33.08	33.25	423,300	-1.84(-5.25%)
Feb 07, 2017	35.11	35.63	34.81	35.09	399,950	+0.00(+0.00%)
Feb 06, 2017	35.92	35.92	34.93	35.09	134,865	-0.87(-2.43%)
Feb 03, 2017	35.40	36.06	35.21	35.96	131,932	+0.82(+2.34%)
Feb 02, 2017	35.11	35.32	34.52	35.14	176,850	-0.02(-0.06%)
Feb 01, 2017	34.54	35.23	34.48	35.16	218,048	+0.94(+2.75%)
Jan 31, 2017	34.52	34.81	33.92	34.22	323,826	-0.53(-1.52%)
Jan 30, 2017	35.60	35.60	34.65	34.75	165,532	-1.11(-3.09%)
Jan 27, 2017	35.77	36.12	35.47	35.85	127,170	+0.22(+0.61%)
Jan 26, 2017	35.80	35.96	35.28	35.64	210,191	-0.15(-0.41%)
Jan 25, 2017	34.82	35.80	34.82	35.79	177,832	+1.10(+3.17%)
Jan 24, 2017	33.84	34.99	33.84	34.69	224,716	+0.89(+2.64%)
Jan 23, 2017	34.47	34.82	33.57	33.80	172,069	-0.85(-2.46%)
Jan 20, 2017	34.53	34.75	34.31	34.65	172,138	+0.30(+0.89%)
Jan 19, 2017	34.05	34.60	33.96	34.34	280,110	+0.39(+1.16%)
Jan 18, 2017	33.43	33.97	33.26	33.95	571,832	+0.59(+1.76%)
Jan 17, 2017	34.32	34.58	33.26	33.36	179,168	-1.05(-3.05%)
Jan 13, 2017		34.41	34.41	34.41	0	-0.01(-0.03%)
Jan 12, 2017	34.64	34.83	33.85	34.42	324,530	-0.41(-1.18%)
Jan 11, 2017	33.19	34.85	32.92	34.83	274,879	+1.66(+5.00%)
Jan 10, 2017	32.49	33.45	32.49	33.18	267,341	+0.73(+2.24%)
Jan 09, 2017	32.23	32.71	31.60	32.45	219,233	-0.10(-0.30%)
Jan 06, 2017	31.74	33.17	31.52	32.55	204,850	+1.14(+3.62%)
Jan 05, 2017	32.47	33.03	31.31	31.41	487,496	-1.33(-4.07%)
Jan 04, 2017	32.68	33.11	32.49	32.75	222,403	+0.09(+0.27%)
Jan 03, 2017	31.89	32.69	31.43	32.66	183,748	+1.22(+3.87%)
Dec 30, 2016		31.44	31.44	31.44	0	-0.26(-0.84%)
Dec 29, 2016	31.67	32.02	31.44	31.71	171,404	+0.14(+0.43%)
Dec 28, 2016	32.03	32.39	31.31	31.57	163,538	-0.47(-1.47%)
Dec 27, 2016	31.88	32.13	31.38	32.04	131,951	+0.17(+0.52%)
Dec 23, 2016		31.87	31.87	31.87	0	-0.05(-0.15%)
Dec 22, 2016	31.67	31.93	31.15	31.92	192,241	+0.28(+0.90%)
Dec 21, 2016	31.77	31.97	31.24	31.64	235,635	-0.26(-0.83%)
Dec 20, 2016	31.34	32.56	30.98	31.90	202,346	+0.86(+2.78%)
Dec 19, 2016	30.55	31.31	30.29	31.04	413,548	+0.67(+2.20%)
Dec 16, 2016	31.24	31.24	30.13	30.37	563,041	-0.78(-2.52%)
Dec 15, 2016	30.56	31.60	29.74	31.16	290,085	+0.52(+1.70%)
Dec 14, 2016	31.24	31.94	30.59	30.64	201,459	-0.88(-2.80%)
Dec 13, 2016	32.21	33.21	31.35	31.52	185,832	-0.15(-0.46%)
Dec 12, 2016	32.21	32.32	31.46	31.67	330,288	-0.61(-1.88%)
Dec 09, 2016	32.03	32.29	31.93	32.27	173,634	+0.11(+0.34%)
Dec 08, 2016	32.26	32.48	31.71	32.17	259,194	+0.14(+0.43%)
Dec 07, 2016	31.64	32.06	31.57	32.03	254,870	+0.28(+0.90%)
Dec 06, 2016	31.55	31.88	31.09	31.75	315,106	+0.32(+1.03%)
Dec 05, 2016	31.37	31.82	31.29	31.42	306,943	+0.61(+1.97%)
Dec 02, 2016	31.54	31.57	30.56	30.81	292,986	-0.79(-2.51%)

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.