Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.48	34.19	32.37	32.74	66,213	-0.77(-2.30%)
Feb 27, 2017	33.03	34.21	33.03	33.51	56,177	+0.47(+1.42%)
Feb 24, 2017	32.48	33.12	32.08	33.05	63,316	+0.26(+0.79%)
Feb 23, 2017	34.27	34.27	32.07	32.79	62,602	-1.42(-4.14%)
Feb 22, 2017	35.11	35.11	33.72	34.20	57,635	-0.91(-2.59%)
Feb 21, 2017	35.01	35.81	34.56	35.11	42,921	+0.24(+0.69%)
Feb 17, 2017		34.87	34.87	34.87	0	+0.13(+0.38%)
Feb 16, 2017	34.65	34.93	34.33	34.74	49,635	+0.01(+0.02%)
Feb 15, 2017	34.51	35.05	34.20	34.73	65,438	-0.08(-0.24%)
Feb 14, 2017	36.00	36.00	34.37	34.81	96,757	-1.28(-3.53%)
Feb 13, 2017	35.44	36.64	35.44	36.09	63,809	+0.98(+2.80%)
Feb 10, 2017	35.08	35.36	34.76	35.10	66,857	+0.35(+1.01%)
Feb 09, 2017	33.89	35.11	33.89	34.75	92,890	+0.91(+2.68%)
Feb 08, 2017	34.18	34.64	33.26	33.85	85,106	-0.48(-1.41%)
Feb 07, 2017	34.39	34.95	34.19	34.33	71,539	+0.01(+0.02%)
Feb 06, 2017	34.19	34.85	33.76	34.32	89,605	-0.13(-0.39%)
Feb 03, 2017	33.55	34.74	32.64	34.45	147,437	-0.53(-1.52%)
Feb 02, 2017	34.06	35.22	33.80	34.99	82,468	+0.92(+2.69%)
Feb 01, 2017	34.40	35.36	33.64	34.07	59,273	-0.20(-0.58%)
Jan 31, 2017	34.47	34.47	33.69	34.27	88,351	-0.03(-0.07%)
Jan 30, 2017	34.93	34.93	33.64	34.30	53,795	-0.84(-2.40%)
Jan 27, 2017	35.29	35.49	34.71	35.14	36,928	+0.07(+0.19%)
Jan 26, 2017	35.19	35.76	34.39	35.07	150,177	-0.36(-1.01%)
Jan 25, 2017	35.58	35.58	34.76	35.43	104,039	+0.03(+0.09%)
Jan 24, 2017	33.82	35.84	33.82	35.40	158,043	+1.64(+4.87%)
Jan 23, 2017	33.35	33.88	33.35	33.75	108,072	+0.33(+0.97%)
Jan 20, 2017	34.00	34.00	33.32	33.43	141,343	-0.37(-1.09%)
Jan 19, 2017	34.76	34.76	33.61	33.80	89,387	-0.98(-2.83%)
Jan 18, 2017	35.36	35.36	34.40	34.78	120,042	-0.46(-1.30%)
Jan 17, 2017	35.15	35.35	34.67	35.24	55,237	+0.08(+0.24%)
Jan 13, 2017		35.15	35.15	35.15	0	-0.24(-0.68%)
Jan 12, 2017	36.76	36.76	34.88	35.40	48,104	-1.19(-3.26%)
Jan 11, 2017	36.26	36.85	35.51	36.59	62,385	+0.33(+0.90%)
Jan 10, 2017	35.12	36.58	35.12	36.26	82,340	+1.42(+4.07%)
Jan 09, 2017	35.80	36.14	34.74	34.85	55,383	-0.71(-1.99%)
Jan 06, 2017	36.70	36.70	35.48	35.55	62,402	-0.77(-2.11%)
Jan 05, 2017	37.35	37.42	36.00	36.32	52,071	-1.11(-2.96%)
Jan 04, 2017	36.51	37.64	36.16	37.43	125,581	+1.23(+3.41%)
Jan 03, 2017	36.41	36.75	35.54	36.20	78,859	+0.36(+1.00%)
Dec 30, 2016		35.84	35.84	35.84	0	-0.74(-2.03%)
Dec 29, 2016	36.81	37.00	36.07	36.58	35,787	-0.23(-0.61%)
Dec 28, 2016	37.90	38.31	36.67	36.81	41,279	-0.86(-2.28%)
Dec 27, 2016	37.60	38.25	37.15	37.66	37,482	+0.43(+1.16%)
Dec 23, 2016		37.23	37.23	37.23	0	+0.17(+0.45%)
Dec 22, 2016	37.72	38.30	36.76	37.06	91,725	-0.73(-1.94%)
Dec 21, 2016	38.20	38.48	37.32	37.80	70,162	-0.28(-0.72%)
Dec 20, 2016	36.58	38.12	36.58	38.07	71,329	+1.43(+3.91%)
Dec 19, 2016	36.96	38.33	36.10	36.64	81,644	-0.47(-1.26%)
Dec 16, 2016	37.75	38.29	36.83	37.11	460,351	-0.75(-1.98%)
Dec 15, 2016	36.68	38.21	36.18	37.86	99,339	+1.09(+2.97%)
Dec 14, 2016	37.35	37.94	36.66	36.76	90,460	-0.54(-1.45%)
Dec 13, 2016	38.11	38.67	37.01	37.31	74,337	-0.62(-1.63%)
Dec 12, 2016	39.05	39.93	37.68	37.92	98,750	-1.08(-2.78%)
Dec 09, 2016	39.67	39.67	38.25	39.01	104,937	-0.39(-0.99%)
Dec 08, 2016	39.21	39.60	38.46	39.40	102,681	+0.31(+0.79%)
Dec 07, 2016	38.72	40.32	38.48	39.09	163,296	+0.90(+2.36%)
Dec 06, 2016	37.77	38.52	36.63	38.19	93,033	+0.28(+0.75%)
Dec 05, 2016	37.34	38.29	37.25	37.91	120,572	+0.60(+1.61%)
Dec 02, 2016	36.07	37.58	35.95	37.31	116,933	+1.23(+3.42%)

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.