Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	26.56	26.70	25.78	26.03	3,290,235	-0.76(-2.84%)
Feb 27, 2017	26.22	26.89	26.00	26.79	3,328,406	-0.09(-0.33%)
Feb 24, 2017	26.25	27.47	26.25	26.88	3,139,107	+0.58(+2.21%)
Feb 23, 2017	27.46	27.64	26.25	26.30	4,129,746	-1.43(-5.16%)
Feb 22, 2017	27.68	27.86	27.27	27.73	1,874,725	+0.08(+0.29%)
Feb 21, 2017	27.71	27.86	27.47	27.65	1,388,326	+0.17(+0.62%)
Feb 17, 2017		27.48	27.48	27.48	0	+0.56(+2.08%)
Feb 16, 2017	27.29	27.58	26.80	26.92	2,447,730	-0.40(-1.46%)
Feb 15, 2017	27.56	27.71	27.15	27.32	2,215,340	-0.29(-1.05%)
Feb 14, 2017	26.95	27.70	26.78	27.61	2,243,458	+0.52(+1.92%)
Feb 13, 2017	27.55	27.59	27.06	27.09	1,420,341	-0.35(-1.28%)
Feb 10, 2017	26.95	27.59	26.76	27.44	2,185,297	+0.57(+2.12%)
Feb 09, 2017	26.57	27.21	26.57	26.87	1,852,077	+0.21(+0.79%)
Feb 08, 2017	25.73	26.83	25.43	26.66	2,228,064	+0.67(+2.58%)
Feb 07, 2017	26.34	26.41	25.67	25.99	1,106,472	-0.20(-0.76%)
Feb 06, 2017	26.28	26.63	26.00	26.19	1,186,402	-0.13(-0.49%)
Feb 03, 2017	26.26	26.70	25.96	26.32	1,241,168	+0.09(+0.34%)
Feb 02, 2017	25.45	26.68	25.45	26.23	2,333,938	+0.00(+0.00%)
Feb 01, 2017	26.67	26.81	26.18	26.23	2,198,035	-0.31(-1.17%)
Jan 31, 2017	25.78	26.62	25.64	26.54	1,755,231	+0.49(+1.88%)
Jan 30, 2017	25.96	26.98	25.60	26.05	1,632,106	+0.12(+0.46%)
Jan 27, 2017	26.42	26.48	25.86	25.93	1,759,242	-0.48(-1.82%)
Jan 26, 2017	27.13	27.13	26.38	26.41	1,875,419	-0.61(-2.26%)
Jan 25, 2017	26.91	27.12	26.55	27.02	1,701,340	+0.38(+1.43%)
Jan 24, 2017	26.18	26.71	26.01	26.64	1,583,808	+0.56(+2.15%)
Jan 23, 2017	26.25	26.48	25.76	26.08	1,795,720	-0.18(-0.69%)
Jan 20, 2017	26.23	26.52	26.08	26.26	1,907,819	+0.07(+0.27%)
Jan 19, 2017	27.08	27.08	26.01	26.19	2,260,839	-0.79(-2.93%)
Jan 18, 2017	26.95	27.09	26.49	26.98	2,245,564	+0.03(+0.11%)
Jan 17, 2017	26.83	27.84	26.79	26.95	1,867,774	-0.10(-0.37%)
Jan 13, 2017		27.05	27.05	27.05	0	+0.03(+0.11%)
Jan 12, 2017	27.34	27.41	26.89	27.02	1,832,852	-0.39(-1.42%)
Jan 11, 2017	27.70	27.70	26.78	27.41	2,952,276	-0.18(-0.65%)
Jan 10, 2017	26.84	27.87	26.54	27.59	4,204,159	+0.69(+2.57%)
Jan 09, 2017	26.03	27.27	25.85	26.90	4,680,874	-0.52(-1.90%)
Jan 06, 2017	27.52	28.47	27.40	27.42	4,616,223	-0.14(-0.51%)
Jan 05, 2017	28.34	28.39	27.28	27.56	3,988,351	-1.53(-5.26%)
Jan 04, 2017	28.83	29.54	28.62	29.09	2,804,292	+0.51(+1.78%)
Jan 03, 2017	28.82	28.99	28.23	28.58	3,185,456	+0.10(+0.35%)
Dec 30, 2016		28.48	28.48	28.48	0	-0.30(-1.04%)
Dec 29, 2016	28.92	29.15	28.49	28.78	1,077,354	+0.05(+0.17%)
Dec 28, 2016	28.46	28.92	28.46	28.73	1,414,661	+0.09(+0.31%)
Dec 27, 2016	28.56	29.08	28.43	28.64	856,774	+0.22(+0.77%)
Dec 23, 2016		28.42	28.42	28.42	0	-0.16(-0.56%)
Dec 22, 2016	29.85	30.06	28.47	28.58	1,438,071	-1.34(-4.48%)
Dec 21, 2016	30.74	30.74	29.88	29.92	1,034,260	-0.48(-1.58%)
Dec 20, 2016	30.19	30.48	30.06	30.40	1,223,074	+0.35(+1.16%)
Dec 19, 2016	30.56	30.71	29.97	30.05	2,033,823	-0.51(-1.67%)
Dec 16, 2016	31.39	31.45	30.33	30.56	3,951,513	-0.66(-2.11%)
Dec 15, 2016	32.27	32.44	31.21	31.22	2,639,578	-1.04(-3.22%)
Dec 14, 2016	32.30	32.72	32.12	32.26	2,035,074	-0.08(-0.25%)
Dec 13, 2016	33.25	33.25	32.23	32.34	3,621,809	-0.94(-2.82%)
Dec 12, 2016	34.20	34.23	33.12	33.28	2,499,774	-0.91(-2.66%)
Dec 09, 2016	35.42	35.49	33.78	34.19	3,430,543	-1.15(-3.25%)
Dec 08, 2016	34.30	35.55	34.30	35.34	3,077,209	+0.95(+2.76%)
Dec 07, 2016	33.62	34.45	33.38	34.39	2,759,657	+0.75(+2.23%)
Dec 06, 2016	32.96	33.76	32.34	33.64	4,111,221	+0.45(+1.36%)
Dec 05, 2016	31.70	33.26	31.70	33.19	5,614,581	+1.52(+4.80%)
Dec 02, 2016	31.55	32.17	31.03	31.67	2,601,317	+0.01(+0.03%)

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.