Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.53	33.78	33.17	33.61	49,383	+0.09(+0.27%)
Feb 27, 2017	33.60	33.70	33.30	33.52	24,989	-0.03(-0.09%)
Feb 24, 2017	34.20	34.20	33.27	33.55	56,038	-0.67(-1.96%)
Feb 23, 2017	34.17	34.35	34.17	34.22	62,359	+0.07(+0.20%)
Feb 22, 2017	34.54	34.54	34.15	34.15	150,050	-0.29(-0.84%)
Feb 21, 2017	34.49	34.58	34.33	34.44	116,030	+0.06(+0.17%)
Feb 17, 2017		34.38	34.38	34.38	0	+0.03(+0.09%)
Feb 16, 2017	34.15	34.40	34.01	34.35	95,475	+0.28(+0.82%)
Feb 15, 2017	34.75	34.75	34.07	34.07	47,979	-0.08(-0.23%)
Feb 14, 2017	34.42	34.48	33.93	34.15	122,599	-0.24(-0.70%)
Feb 13, 2017	34.25	34.75	34.22	34.39	80,057	+0.28(+0.82%)
Feb 10, 2017	33.44	34.68	33.22	34.11	213,376	+0.76(+2.28%)
Feb 09, 2017	32.99	33.40	32.75	33.35	44,534	+0.35(+1.06%)
Feb 08, 2017	32.70	33.02	32.48	33.00	43,543	+0.40(+1.23%)
Feb 07, 2017	32.11	32.69	32.09	32.60	211,529	+0.42(+1.31%)
Feb 06, 2017	32.64	32.64	31.89	32.18	16,196	-0.49(-1.50%)
Feb 03, 2017	32.39	32.70	32.14	32.67	16,755	+0.47(+1.46%)
Feb 02, 2017	32.14	32.38	31.97	32.20	16,150	+0.06(+0.19%)
Feb 01, 2017	32.84	32.84	31.93	32.14	36,655	-0.34(-1.05%)
Jan 31, 2017	32.90	32.92	32.48	32.48	53,023	-0.42(-1.28%)
Jan 30, 2017	32.74	33.09	32.43	32.90	44,023	+0.16(+0.49%)
Jan 27, 2017	32.65	33.15	32.65	32.74	35,825	+0.09(+0.28%)
Jan 26, 2017	33.38	33.45	32.61	32.65	54,670	-0.30(-0.91%)
Jan 25, 2017	33.00	33.60	32.77	32.95	303,324	+0.12(+0.37%)
Jan 24, 2017	32.64	33.06	32.60	32.83	76,369	+0.16(+0.49%)
Jan 23, 2017	33.09	33.09	32.54	32.67	41,545	-0.29(-0.88%)
Jan 20, 2017	32.96	33.30	32.75	32.96	26,760	+0.01(+0.03%)
Jan 19, 2017	33.11	33.32	32.95	32.95	79,673	-0.16(-0.48%)
Jan 18, 2017	33.07	33.43	32.95	33.11	69,330	-0.04(-0.12%)
Jan 17, 2017	32.99	33.19	32.87	33.15	199,233	+0.25(+0.76%)
Jan 16, 2017	33.00	33.10	32.72	32.90	30,960	-0.10(-0.30%)
Jan 13, 2017	32.55	33.00	32.52	33.00	42,049	+0.60(+1.85%)
Jan 12, 2017	31.66	32.50	31.64	32.40	113,440	+0.85(+2.69%)
Jan 11, 2017	31.77	31.80	31.29	31.55	15,230	-0.05(-0.16%)
Jan 10, 2017	32.15	32.25	31.46	31.60	30,909	-0.52(-1.62%)
Jan 09, 2017	32.32	32.47	32.12	32.12	18,751	-0.19(-0.59%)
Jan 06, 2017	32.48	32.65	32.31	32.31	14,448	-0.25(-0.77%)
Jan 05, 2017	32.77	32.77	32.29	32.56	25,906	-0.21(-0.64%)
Jan 04, 2017	32.30	32.77	32.29	32.77	50,818	+0.53(+1.64%)
Jan 03, 2017	32.35	32.69	32.19	32.24	22,085	-0.02(-0.06%)
Dec 30, 2016		32.26	32.26	32.26	0	-0.39(-1.19%)
Dec 29, 2016	32.80	32.80	32.65	32.65	30,286	-0.10(-0.31%)
Dec 28, 2016	32.96	33.00	32.75	32.75	34,239	-0.18(-0.55%)
Dec 23, 2016		32.93	32.93	32.93	0	+0.32(+0.98%)
Dec 22, 2016	32.60	32.75	32.50	32.61	77,400	+0.01(+0.03%)
Dec 21, 2016	32.35	32.74	32.26	32.60	226,431	+0.41(+1.27%)
Dec 20, 2016	32.40	32.40	32.17	32.19	63,192	-0.21(-0.65%)
Dec 19, 2016	32.42	32.43	32.35	32.40	57,320	+0.00(+0.00%)
Dec 16, 2016	32.45	32.47	32.26	32.40	53,722	-0.06(-0.18%)
Dec 15, 2016	32.39	32.55	32.15	32.46	164,600	+0.23(+0.71%)
Dec 14, 2016	32.49	32.49	32.10	32.23	244,484	-1.76(-5.18%)
Dec 13, 2016	33.63	34.29	33.53	33.99	14,446	+0.31(+0.92%)
Dec 12, 2016	33.83	34.05	33.32	33.68	10,100	-0.15(-0.44%)
Dec 09, 2016	34.17	34.76	33.77	33.83	17,824	-0.49(-1.43%)
Dec 08, 2016	34.63	34.83	34.32	34.32	19,104	-0.38(-1.10%)
Dec 07, 2016	34.61	35.12	34.53	34.70	19,522	-0.04(-0.12%)
Dec 06, 2016	34.80	34.91	34.66	34.74	15,833	-0.21(-0.60%)
Dec 05, 2016	35.44	35.48	34.95	34.95	17,733	-0.53(-1.49%)
Dec 02, 2016	35.67	35.74	35.23	35.48	10,711	+0.00(+0.00%)

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.