Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.30	35.55	35.02	35.16	655,705	-0.25(-0.70%)
Feb 27, 2017	35.37	35.76	35.12	35.41	456,370	+0.25(+0.70%)
Feb 24, 2017	35.44	35.44	34.21	35.16	851,934	-0.21(-0.60%)
Feb 23, 2017	36.25	36.36	35.19	35.37	907,786	-0.11(-0.30%)
Feb 22, 2017	34.77	35.49	34.70	35.48	540,517	+0.71(+2.03%)
Feb 21, 2017	34.98	35.48	34.63	34.77	613,789	-0.28(-0.80%)
Feb 17, 2017		35.05	35.05	35.05	0	-0.21(-0.60%)
Feb 16, 2017	34.49	35.44	34.10	35.27	601,631	+0.60(+1.73%)
Feb 15, 2017	34.95	35.34	34.38	34.67	711,990	-0.42(-1.21%)
Feb 14, 2017	35.05	35.72	34.98	35.09	648,930	-0.18(-0.50%)
Feb 13, 2017	35.41	35.62	34.95	35.27	487,655	-0.11(-0.30%)
Feb 10, 2017	35.09	35.58	35.09	35.37	423,685	+0.60(+1.72%)
Feb 09, 2017	35.65	35.80	34.52	34.77	786,380	-0.88(-2.47%)
Feb 08, 2017	34.77	35.86	34.67	35.65	511,323	+0.81(+2.33%)
Feb 07, 2017	35.27	35.39	34.21	34.84	691,240	-0.60(-1.69%)
Feb 06, 2017	35.27	35.55	34.60	35.44	489,245	+0.14(+0.40%)
Feb 03, 2017	36.15	36.43	35.19	35.30	542,080	-0.60(-1.67%)
Feb 02, 2017	36.15	36.22	35.55	35.90	274,136	-0.21(-0.59%)
Feb 01, 2017	37.06	37.20	36.08	36.11	322,192	-1.09(-2.94%)
Jan 31, 2017	35.55	37.42	35.55	37.20	788,663	+1.69(+4.77%)
Jan 30, 2017	36.64	36.67	35.41	35.51	496,291	-1.06(-2.89%)
Jan 27, 2017	36.82	36.85	36.08	36.57	195,712	-0.18(-0.48%)
Jan 26, 2017	36.57	36.78	36.21	36.75	263,073	+0.21(+0.58%)
Jan 25, 2017	36.15	36.61	35.97	36.53	251,373	+0.35(+0.97%)
Jan 24, 2017	35.58	36.43	35.37	36.18	456,946	+0.63(+1.79%)
Jan 23, 2017	35.72	35.79	35.34	35.55	274,919	-0.18(-0.49%)
Jan 20, 2017	36.25	36.46	35.69	35.72	314,530	-0.63(-1.75%)
Jan 19, 2017	36.43	36.85	35.90	36.36	476,214	+0.00(+0.00%)
Jan 18, 2017	36.89	36.96	36.00	36.36	558,310	-0.46(-1.25%)
Jan 17, 2017	36.18	37.06	36.01	36.82	602,764	+0.60(+1.66%)
Jan 13, 2017		36.22	36.22	36.22	0	-0.39(-1.06%)
Jan 12, 2017	36.50	36.75	36.11	36.61	467,677	-0.14(-0.38%)
Jan 11, 2017	37.10	37.20	36.39	36.75	348,511	-0.49(-1.33%)
Jan 10, 2017	37.45	37.88	37.10	37.24	329,584	-0.18(-0.47%)
Jan 09, 2017	38.30	38.40	37.35	37.42	317,801	-0.78(-2.03%)
Jan 06, 2017	38.16	38.40	37.84	38.19	426,332	+0.04(+0.09%)
Jan 05, 2017	37.49	38.26	37.20	38.16	327,245	+0.85(+2.27%)
Jan 04, 2017	37.70	38.05	36.85	37.31	541,616	-0.39(-1.03%)
Jan 03, 2017	37.31	37.77	37.10	37.70	319,764	+0.53(+1.42%)
Dec 30, 2016		37.17	37.17	37.17	0	-0.04(-0.09%)
Dec 29, 2016	37.28	37.59	36.89	37.20	229,771	-0.07(-0.19%)
Dec 28, 2016	37.88	37.91	37.04	37.28	305,086	-0.71(-1.86%)
Dec 27, 2016	38.16	38.16	37.35	37.98	412,018	-0.14(-0.37%)
Dec 23, 2016		38.12	38.12	38.12	0	+0.53(+1.41%)
Dec 22, 2016	37.66	37.84	37.35	37.59	257,149	-0.18(-0.47%)
Dec 21, 2016	37.91	37.95	37.45	37.77	288,821	+0.04(+0.09%)
Dec 20, 2016	37.38	38.09	37.31	37.73	360,284	+0.46(+1.23%)
Dec 19, 2016	37.66	37.77	37.13	37.28	526,237	-0.42(-1.12%)
Dec 16, 2016	36.57	37.77	36.53	37.70	2,122,131	+1.13(+3.09%)
Dec 15, 2016	36.32	36.89	36.20	36.57	451,994	+0.21(+0.58%)
Dec 14, 2016	36.53	37.25	36.22	36.36	437,860	-0.14(-0.39%)
Dec 13, 2016	36.71	36.93	36.18	36.50	306,152	-0.04(-0.10%)
Dec 12, 2016	36.43	36.99	36.15	36.53	374,177	-0.07(-0.19%)
Dec 09, 2016	36.36	36.96	36.29	36.61	312,144	+0.18(+0.48%)
Dec 08, 2016	35.51	36.68	35.51	36.43	406,701	+0.78(+2.18%)
Dec 07, 2016	35.65	36.01	35.37	35.65	325,183	-0.07(-0.20%)
Dec 06, 2016	35.72	35.79	35.27	35.72	587,338	-0.11(-0.30%)
Dec 05, 2016	35.72	35.94	35.23	35.83	582,759	+0.39(+1.09%)
Dec 02, 2016	36.96	36.96	35.27	35.44	1,321,994	-2.15(-5.72%)

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.