Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.36	32.56	31.99	32.20	985,988	-0.16(-0.49%)
Feb 27, 2017	32.07	32.36	31.90	32.36	1,017,063	+0.38(+1.19%)
Feb 24, 2017	31.36	32.10	31.16	31.98	1,037,828	+0.11(+0.35%)
Feb 23, 2017	31.50	32.15	31.39	31.87	1,620,917	+0.86(+2.77%)
Feb 22, 2017	29.95	31.14	29.43	31.01	3,810,341	+1.42(+4.80%)
Feb 21, 2017	29.68	29.93	29.50	29.59	3,813,730	+0.08(+0.27%)
Feb 17, 2017		29.51	29.51	29.51	0	+0.01(+0.03%)
Feb 16, 2017	29.53	29.85	29.25	29.50	847,021	-0.09(-0.30%)
Feb 15, 2017	29.73	29.77	29.35	29.59	807,088	-0.07(-0.24%)
Feb 14, 2017	29.85	29.95	29.48	29.66	781,800	+0.08(+0.27%)
Feb 13, 2017	29.59	29.80	29.43	29.58	689,457	+0.25(+0.85%)
Feb 10, 2017	28.96	29.43	28.79	29.33	1,292,625	+0.41(+1.42%)
Feb 09, 2017	28.81	29.12	28.68	28.92	751,398	+0.13(+0.45%)
Feb 08, 2017	28.68	28.89	28.33	28.79	837,754	+0.01(+0.03%)
Feb 07, 2017	28.73	28.92	28.55	28.78	1,153,877	+0.19(+0.66%)
Feb 06, 2017	28.94	29.17	28.47	28.59	1,076,777	-0.58(-1.99%)
Feb 03, 2017	29.07	29.19	28.68	29.17	1,361,348	+0.44(+1.53%)
Feb 02, 2017	29.14	29.45	28.73	28.73	1,554,263	-0.39(-1.34%)
Feb 01, 2017	29.05	29.38	28.65	29.12	5,677,885	-0.70(-2.35%)
Jan 31, 2017	29.90	30.16	29.42	29.82	454,396	-0.06(-0.20%)
Jan 30, 2017	30.27	30.27	29.64	29.88	501,036	-0.58(-1.90%)
Jan 27, 2017	30.55	30.74	30.22	30.46	263,797	-0.14(-0.46%)
Jan 26, 2017	31.02	31.06	30.53	30.60	497,082	-0.31(-1.00%)
Jan 25, 2017	30.22	30.92	30.20	30.91	1,005,662	+0.91(+3.03%)
Jan 24, 2017	29.50	30.09	29.50	30.00	930,900	+0.55(+1.87%)
Jan 23, 2017	29.10	29.81	28.75	29.45	904,357	+0.00(+0.00%)
Jan 20, 2017	28.90	29.63	28.90	29.45	484,144	+0.65(+2.26%)
Jan 19, 2017	29.05	29.36	28.66	28.80	369,600	-0.21(-0.72%)
Jan 18, 2017	28.63	29.30	28.58	29.01	915,662	+0.34(+1.19%)
Jan 17, 2017	28.80	28.80	28.42	28.67	368,857	-0.10(-0.35%)
Jan 13, 2017		28.77	28.77	28.77	0	+0.23(+0.81%)
Jan 12, 2017	28.80	28.80	27.92	28.54	792,639	-0.06(-0.21%)
Jan 11, 2017	27.80	28.77	27.77	28.60	1,899,953	+0.62(+2.22%)
Jan 10, 2017	27.43	28.01	27.33	27.98	822,723	+0.62(+2.27%)
Jan 09, 2017	27.38	27.47	27.21	27.36	456,439	-0.13(-0.47%)
Jan 06, 2017	27.83	27.83	27.37	27.49	451,735	-0.19(-0.69%)
Jan 05, 2017	28.12	28.24	27.53	27.68	632,513	-0.53(-1.88%)
Jan 04, 2017	28.80	28.80	28.06	28.21	855,059	-0.51(-1.78%)
Jan 03, 2017	28.53	28.98	28.41	28.72	1,920,549	+0.35(+1.23%)
Dec 30, 2016		28.37	28.37	28.37	0	-0.22(-0.77%)
Dec 29, 2016	28.52	28.87	28.44	28.59	825,379	-0.01(-0.03%)
Dec 28, 2016	28.60	28.80	28.44	28.60	1,153,851	+0.04(+0.14%)
Dec 27, 2016	28.47	28.69	28.38	28.56	693,925	+0.17(+0.60%)
Dec 23, 2016		28.39	28.39	28.39	0	+0.35(+1.25%)
Dec 22, 2016	27.62	28.09	27.51	28.04	1,325,560	+0.35(+1.26%)
Dec 21, 2016	27.29	27.86	27.14	27.69	1,335,465	+0.43(+1.58%)
Dec 20, 2016	26.79	27.28	26.24	27.26	903,173	+0.59(+2.21%)
Dec 19, 2016	26.06	26.69	26.04	26.67	1,349,460	+0.57(+2.18%)
Dec 16, 2016	26.31	26.45	25.94	26.10	1,741,638	+0.00(+0.00%)
Dec 15, 2016	25.91	26.75	25.81	26.10	2,534,939	+0.64(+2.51%)
Dec 14, 2016	26.01	26.22	25.40	25.46	1,156,310	-0.55(-2.11%)
Dec 13, 2016	25.91	26.26	25.80	26.01	5,295,970	-0.10(-0.38%)
Dec 12, 2016	26.44	26.56	25.96	26.11	756,384	-0.25(-0.95%)
Dec 09, 2016	26.73	27.41	25.92	26.36	1,104,032	+0.54(+2.09%)
Dec 08, 2016	26.56	26.72	25.51	25.82	1,974,511	-0.69(-2.60%)
Dec 07, 2016	25.55	26.91	25.41	26.51	1,277,545	+0.98(+3.84%)
Dec 06, 2016	25.08	25.59	24.92	25.53	721,583	+0.48(+1.92%)
Dec 05, 2016	24.90	25.19	24.57	25.05	894,403	+0.33(+1.33%)
Dec 02, 2016	24.48	24.75	24.25	24.72	292,796	+0.18(+0.73%)

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.