Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.47	34.18	32.37	32.74	66,230	-0.77(-2.30%)
Feb 27, 2017	33.02	34.20	33.02	33.51	56,191	+0.47(+1.42%)
Feb 24, 2017	32.47	33.11	32.07	33.04	63,332	+0.26(+0.79%)
Feb 23, 2017	34.26	34.26	32.06	32.78	62,618	-1.42(-4.14%)
Feb 22, 2017	35.10	35.10	33.71	34.20	57,650	-0.91(-2.59%)
Feb 21, 2017	35.00	35.80	34.55	35.10	42,932	+0.24(+0.69%)
Feb 17, 2017		34.86	34.86	34.86	0	+0.13(+0.38%)
Feb 16, 2017	34.65	34.92	34.33	34.73	49,648	+0.01(+0.02%)
Feb 15, 2017	34.50	35.05	34.19	34.72	65,455	-0.08(-0.24%)
Feb 14, 2017	36.00	36.00	34.36	34.80	96,782	-1.28(-3.53%)
Feb 13, 2017	35.43	36.63	35.43	36.08	63,825	+0.98(+2.80%)
Feb 10, 2017	35.07	35.35	34.75	35.10	66,874	+0.35(+1.01%)
Feb 09, 2017	33.88	35.10	33.88	34.75	92,914	+0.91(+2.68%)
Feb 08, 2017	34.17	34.63	33.25	33.84	85,128	-0.48(-1.41%)
Feb 07, 2017	34.38	34.95	34.18	34.32	71,557	+0.01(+0.02%)
Feb 06, 2017	34.18	34.84	33.75	34.31	89,629	-0.13(-0.39%)
Feb 03, 2017	33.55	34.73	32.63	34.45	147,476	-0.53(-1.52%)
Feb 02, 2017	34.05	35.21	33.80	34.98	82,489	+0.92(+2.69%)
Feb 01, 2017	34.39	35.35	33.63	34.06	59,289	-0.20(-0.58%)
Jan 31, 2017	34.46	34.46	33.68	34.26	88,374	-0.02(-0.07%)
Jan 30, 2017	34.92	34.92	33.63	34.29	53,809	-0.84(-2.40%)
Jan 27, 2017	35.28	35.48	34.70	35.13	36,938	+0.07(+0.19%)
Jan 26, 2017	35.18	35.75	34.38	35.06	150,216	-0.36(-1.01%)
Jan 25, 2017	35.57	35.57	34.75	35.42	104,065	+0.03(+0.09%)
Jan 24, 2017	33.81	35.83	33.81	35.39	158,084	+1.64(+4.87%)
Jan 23, 2017	33.34	33.87	33.34	33.75	108,099	+0.33(+0.97%)
Jan 20, 2017	33.99	33.99	33.31	33.42	141,379	-0.37(-1.09%)
Jan 19, 2017	34.75	34.75	33.60	33.79	89,410	-0.98(-2.83%)
Jan 18, 2017	35.35	35.35	34.40	34.77	120,073	-0.46(-1.30%)
Jan 17, 2017	35.14	35.35	34.66	35.23	55,251	+0.08(+0.24%)
Jan 13, 2017		35.15	35.15	35.15	0	-0.24(-0.68%)
Jan 12, 2017	36.75	36.75	34.87	35.39	48,117	-1.19(-3.26%)
Jan 11, 2017	36.25	36.84	35.50	36.58	62,401	+0.33(+0.90%)
Jan 10, 2017	35.11	36.57	35.11	36.25	82,361	+1.42(+4.07%)
Jan 09, 2017	35.80	36.13	34.73	34.84	55,398	-0.71(-1.99%)
Jan 06, 2017	36.69	36.69	35.47	35.55	62,418	-0.77(-2.11%)
Jan 05, 2017	37.34	37.41	35.99	36.31	52,085	-1.11(-2.96%)
Jan 04, 2017	36.50	37.63	36.15	37.42	125,614	+1.23(+3.41%)
Jan 03, 2017	36.40	36.74	35.53	36.19	78,879	+0.36(+1.00%)
Dec 30, 2016		35.83	35.83	35.83	0	-0.74(-2.03%)
Dec 29, 2016	36.80	36.99	36.06	36.57	35,796	-0.23(-0.61%)
Dec 28, 2016	37.89	38.30	36.66	36.80	41,289	-0.86(-2.28%)
Dec 27, 2016	37.59	38.24	37.14	37.65	37,492	+0.43(+1.16%)
Dec 23, 2016		37.22	37.22	37.22	0	+0.17(+0.45%)
Dec 22, 2016	37.71	38.29	36.75	37.05	91,749	-0.73(-1.94%)
Dec 21, 2016	38.19	38.47	37.31	37.79	70,180	-0.28(-0.72%)
Dec 20, 2016	36.57	38.11	36.57	38.06	71,347	+1.43(+3.91%)
Dec 19, 2016	36.95	38.32	36.09	36.63	81,665	-0.47(-1.26%)
Dec 16, 2016	37.74	38.28	36.82	37.10	460,470	-0.75(-1.98%)
Dec 15, 2016	36.67	38.20	36.17	37.85	99,364	+1.09(+2.97%)
Dec 14, 2016	37.34	37.93	36.65	36.75	90,483	-0.54(-1.45%)
Dec 13, 2016	38.10	38.66	37.00	37.30	74,357	-0.62(-1.63%)
Dec 12, 2016	39.04	39.92	37.67	37.91	98,775	-1.08(-2.78%)
Dec 09, 2016	39.66	39.66	38.24	39.00	104,964	-0.39(-0.99%)
Dec 08, 2016	39.20	39.59	38.45	39.39	102,707	+0.31(+0.79%)
Dec 07, 2016	38.71	40.31	38.48	39.08	163,338	+0.90(+2.36%)
Dec 06, 2016	37.76	38.51	36.62	38.18	93,057	+0.28(+0.75%)
Dec 05, 2016	37.33	38.28	37.24	37.90	120,603	+0.60(+1.61%)
Dec 02, 2016	36.06	37.57	35.94	37.30	116,963	+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.