Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.08	38.04	36.45	36.73	20,290,276	+0.50(+1.39%)
Feb 27, 2017	35.22	36.62	34.36	36.23	20,095,322	+1.12(+3.19%)
Feb 24, 2017	34.34	36.10	33.87	35.11	21,497,744	-0.28(-0.80%)
Feb 23, 2017	38.89	39.27	34.45	35.39	34,049,968	-3.02(-7.85%)
Feb 22, 2017	38.91	39.04	38.06	38.41	12,861,677	-1.02(-2.60%)
Feb 21, 2017	38.31	39.68	38.30	39.43	19,810,628	+1.68(+4.45%)
Feb 17, 2017		37.75	37.75	37.75	0	+0.65(+1.76%)
Feb 16, 2017	37.52	37.84	36.08	37.10	15,232,072	-0.29(-0.79%)
Feb 15, 2017	37.14	38.37	37.13	37.39	17,657,408	+0.13(+0.36%)
Feb 14, 2017	37.05	37.56	36.77	37.26	14,555,355	-0.41(-1.08%)
Feb 13, 2017	36.68	38.31	36.60	37.67	27,071,630	+2.00(+5.61%)
Feb 10, 2017	35.88	36.25	34.95	35.67	17,512,354	+0.21(+0.59%)
Feb 09, 2017	33.06	35.57	32.77	35.46	31,262,106	+2.70(+8.25%)
Feb 08, 2017	31.99	32.77	31.74	32.76	12,544,262	+0.74(+2.31%)
Feb 07, 2017	33.15	33.40	31.72	32.02	15,639,660	-0.38(-1.17%)
Feb 06, 2017	32.33	33.13	32.21	32.39	14,175,284	+0.40(+1.24%)
Feb 03, 2017	32.26	32.36	31.36	32.00	18,547,754	-1.01(-3.07%)
Feb 02, 2017	30.28	33.08	29.68	33.01	36,148,364	+3.33(+11.24%)
Feb 01, 2017	32.04	32.20	29.09	29.68	28,984,150	-1.31(-4.22%)
Jan 31, 2017	31.18	31.18	30.12	30.98	19,449,394	-0.27(-0.88%)
Jan 30, 2017	31.36	31.58	30.47	31.26	16,952,738	-0.73(-2.28%)
Jan 27, 2017	31.90	32.20	31.17	31.99	14,663,016	+0.22(+0.69%)
Jan 26, 2017	30.52	31.93	30.36	31.77	22,382,686	+1.32(+4.32%)
Jan 25, 2017	31.31	31.42	29.66	30.45	25,210,756	-1.01(-3.22%)
Jan 24, 2017	32.20	33.10	31.08	31.47	28,444,088	+0.40(+1.28%)
Jan 23, 2017	32.06	32.07	30.47	31.07	13,788,380	-0.55(-1.74%)
Jan 20, 2017	31.69	32.22	31.30	31.62	15,410,264	+0.16(+0.51%)
Jan 19, 2017	32.51	32.54	30.88	31.46	19,684,434	-1.63(-4.92%)
Jan 18, 2017	30.63	33.44	30.26	33.09	33,801,848	+2.55(+8.34%)
Jan 17, 2017	30.26	31.56	30.12	30.54	17,168,176	-0.44(-1.41%)
Jan 13, 2017		30.97	30.97	30.97	0	-0.11(-0.37%)
Jan 12, 2017	32.11	32.39	30.87	31.09	23,830,576	-2.25(-6.76%)
Jan 11, 2017	33.86	33.94	32.62	33.34	16,526,254	-0.28(-0.84%)
Jan 10, 2017	33.06	33.75	32.35	33.63	15,366,549	+1.79(+5.62%)
Jan 09, 2017	33.67	33.78	31.67	31.84	15,880,752	-1.70(-5.06%)
Jan 06, 2017	34.27	34.85	33.42	33.53	12,408,515	-0.64(-1.88%)
Jan 05, 2017	35.21	35.38	33.58	34.18	16,159,518	-1.18(-3.35%)
Jan 04, 2017	32.73	35.44	32.38	35.36	22,172,596	+2.48(+7.55%)
Jan 03, 2017	31.96	33.02	31.74	32.88	16,252,186	+1.61(+5.15%)
Dec 30, 2016		31.27	31.27	31.27	0	-1.76(-5.33%)
Dec 29, 2016	33.26	33.65	32.37	33.03	10,217,183	-0.20(-0.60%)
Dec 28, 2016	35.00	35.31	33.13	33.23	11,253,813	-1.13(-3.28%)
Dec 27, 2016	34.22	34.64	33.77	34.36	7,443,451	+0.46(+1.37%)
Dec 23, 2016		33.89	33.89	33.89	0	+0.01(+0.03%)
Dec 22, 2016	34.24	35.01	33.72	33.88	10,905,025	-0.66(-1.92%)
Dec 21, 2016	35.08	35.30	33.77	34.54	14,885,111	-0.32(-0.92%)
Dec 20, 2016	32.59	34.90	32.56	34.87	17,657,264	+2.21(+6.76%)
Dec 19, 2016	32.19	33.20	32.10	32.66	14,388,775	-0.21(-0.63%)
Dec 16, 2016	33.82	34.29	32.81	32.87	16,954,374	-1.08(-3.18%)
Dec 15, 2016	32.90	34.16	32.46	33.95	17,188,144	+0.29(+0.87%)
Dec 14, 2016	32.75	34.91	32.68	33.65	20,138,904	+0.51(+1.54%)
Dec 13, 2016	33.08	33.61	32.00	33.14	21,135,668	+0.20(+0.60%)
Dec 12, 2016	34.35	34.57	32.38	32.94	17,968,238	-1.21(-3.55%)
Dec 09, 2016	35.01	35.32	34.03	34.16	17,710,754	-1.24(-3.51%)
Dec 08, 2016	36.45	37.07	34.64	35.40	28,522,534	-0.11(-0.32%)
Dec 07, 2016	34.33	36.17	34.11	35.51	25,187,674	+1.46(+4.28%)
Dec 06, 2016	32.83	34.09	32.68	34.05	20,649,270	+0.70(+2.10%)
Dec 05, 2016	32.41	33.45	32.00	33.35	19,737,246	+1.52(+4.76%)
Dec 02, 2016	29.99	31.87	29.84	31.84	14,394,873	+1.50(+4.93%)

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.