Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	30.85	30.89	29.92	30.55	9,047,385	-0.84(-2.67%)
Feb 27, 2017	30.86	31.90	30.73	31.39	6,234,382	+0.57(+1.86%)
Feb 24, 2017	29.32	31.14	29.19	30.81	10,075,007	+1.49(+5.08%)
Feb 23, 2017	30.07	30.76	29.22	29.32	10,169,944	-0.62(-2.08%)
Feb 22, 2017	29.92	30.25	29.52	29.95	4,990,300	+0.00(+0.00%)
Feb 21, 2017	30.15	30.39	29.77	29.95	6,696,510	-0.14(-0.45%)
Feb 17, 2017		30.08	30.08	30.08	0	+0.32(+1.06%)
Feb 16, 2017	30.61	30.82	29.66	29.77	5,313,365	-0.95(-3.08%)
Feb 15, 2017	30.56	30.99	30.34	30.71	5,277,797	+0.15(+0.49%)
Feb 14, 2017	29.74	30.62	29.66	30.56	5,652,417	+0.93(+3.14%)
Feb 13, 2017	30.41	30.46	29.34	29.63	4,413,550	-0.50(-1.66%)
Feb 10, 2017	30.33	31.14	29.54	30.13	6,646,483	-0.04(-0.14%)
Feb 09, 2017	29.27	30.46	29.12	30.18	8,835,853	+0.90(+3.09%)
Feb 08, 2017	28.15	29.55	28.05	29.27	6,355,175	+1.21(+4.32%)
Feb 07, 2017	28.08	28.43	27.96	28.06	5,147,034	-0.05(-0.18%)
Feb 06, 2017	28.83	29.07	28.08	28.11	5,718,371	-0.68(-2.36%)
Feb 03, 2017	28.64	29.89	28.49	28.79	8,350,579	+0.27(+0.93%)
Feb 02, 2017	28.36	28.66	28.13	28.53	4,370,911	+0.23(+0.81%)
Feb 01, 2017	28.49	28.53	27.86	28.30	4,661,820	-0.25(-0.88%)
Jan 31, 2017	28.19	28.60	27.67	28.55	5,815,063	+0.09(+0.30%)
Jan 30, 2017	27.90	28.49	27.82	28.46	4,683,815	+0.51(+1.82%)
Jan 27, 2017	28.98	29.04	27.58	27.95	7,035,618	-0.90(-3.11%)
Jan 26, 2017	28.92	29.19	28.82	28.85	4,135,139	+0.01(+0.05%)
Jan 25, 2017	28.86	29.12	28.71	28.84	5,865,129	-0.02(-0.07%)
Jan 24, 2017	28.79	29.13	28.69	28.86	4,431,403	+0.11(+0.37%)
Jan 23, 2017	28.99	29.17	28.66	28.75	4,455,694	-0.30(-1.04%)
Jan 20, 2017	28.81	29.33	28.73	29.05	4,952,529	+0.21(+0.75%)
Jan 19, 2017	29.55	29.65	28.72	28.84	6,568,795	-0.70(-2.38%)
Jan 18, 2017	28.99	29.60	27.95	29.54	9,919,619	-0.12(-0.41%)
Jan 17, 2017	29.55	30.44	29.50	29.66	7,990,853	+0.42(+1.45%)
Jan 13, 2017		29.24	29.24	29.24	0	-0.37(-1.26%)
Jan 12, 2017	29.09	29.67	29.09	29.61	4,935,453	+0.31(+1.05%)
Jan 11, 2017	29.54	29.65	28.95	29.30	6,980,437	-0.24(-0.80%)
Jan 10, 2017	29.24	30.03	29.17	29.54	7,296,309	+0.18(+0.61%)
Jan 09, 2017	29.64	29.66	29.17	29.36	6,889,205	-0.34(-1.13%)
Jan 06, 2017	29.92	30.18	29.51	29.70	14,424,193	-0.42(-1.38%)
Jan 05, 2017		31.54	29.57	30.11	37,443,908	-7.07(-19.02%)
Jan 04, 2017	35.96	37.25	35.90	37.19	9,192,816	+1.51(+4.22%)
Jan 03, 2017	35.66	35.81	34.99	35.68	5,264,028	+0.29(+0.81%)
Dec 30, 2016		35.39	35.39	35.39	0	-0.49(-1.36%)
Dec 29, 2016	35.65	36.05	35.51	35.88	2,429,124	+0.18(+0.50%)
Dec 28, 2016	35.87	36.16	35.49	35.70	3,629,577	+0.01(+0.02%)
Dec 27, 2016	35.85	36.23	35.52	35.70	3,932,953	-0.04(-0.12%)
Dec 23, 2016		35.74	35.74	35.74	0	-0.06(-0.16%)
Dec 22, 2016	37.67	37.70	35.67	35.80	7,014,994	-1.87(-4.97%)
Dec 21, 2016	38.46	38.55	37.64	37.67	2,997,527	-0.74(-1.92%)
Dec 20, 2016	37.61	39.02	37.36	38.40	5,692,627	+1.08(+2.88%)
Dec 19, 2016	36.72	37.77	36.72	37.33	5,406,336	+0.67(+1.84%)
Dec 16, 2016	39.53	39.56	36.48	36.66	11,881,288	-3.18(-7.97%)
Dec 15, 2016	39.67	40.07	39.43	39.83	4,084,721	+0.04(+0.11%)
Dec 14, 2016	39.65	40.11	39.14	39.79	4,512,848	+0.14(+0.36%)
Dec 13, 2016	39.79	40.11	39.35	39.64	4,972,844	-0.23(-0.58%)
Dec 12, 2016	40.90	41.05	39.72	39.87	5,116,081	-1.34(-3.25%)
Dec 09, 2016	42.65	42.65	40.86	41.21	5,816,449	-1.38(-3.25%)
Dec 08, 2016	41.54	42.77	41.44	42.60	7,413,094	+1.15(+2.78%)
Dec 07, 2016	39.46	41.66	39.44	41.44	6,629,832	+2.02(+5.13%)
Dec 06, 2016	39.16	40.00	38.78	39.42	6,247,145	+0.35(+0.90%)
Dec 05, 2016	39.22	40.12	38.89	39.07	6,514,923	-0.15(-0.38%)
Dec 02, 2016	39.03	39.86	38.60	39.22	3,882,080	+0.21(+0.55%)

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.