Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.85	34.35	33.68	33.70	2,518,760	-0.37(-1.09%)
Feb 27, 2017	33.48	34.54	33.46	34.07	2,677,252	+0.61(+1.82%)
Feb 24, 2017	33.11	33.74	32.97	33.46	2,620,263	-0.01(-0.03%)
Feb 23, 2017	34.14	34.15	32.99	33.47	4,810,510	-0.62(-1.82%)
Feb 22, 2017	33.99	34.80	33.81	34.09	2,760,673	-0.34(-0.99%)
Feb 21, 2017	34.68	35.05	34.27	34.43	2,279,962	-0.24(-0.69%)
Feb 17, 2017		34.67	34.67	34.67	0	-0.10(-0.29%)
Feb 16, 2017	35.69	35.88	34.61	34.77	4,571,237	-0.86(-2.41%)
Feb 15, 2017	36.00	36.75	35.48	35.63	3,086,182	-0.22(-0.61%)
Feb 14, 2017	35.53	36.60	35.39	35.85	4,090,500	+0.31(+0.87%)
Feb 13, 2017	35.74	36.44	35.16	35.54	6,013,145	-0.29(-0.81%)
Feb 10, 2017	37.53	38.42	35.70	35.83	16,022,030	-5.66(-13.64%)
Feb 09, 2017	41.41	41.74	40.76	41.49	4,671,296	+0.08(+0.19%)
Feb 08, 2017	41.69	41.75	40.87	41.41	3,126,650	-0.28(-0.67%)
Feb 07, 2017	41.93	42.15	41.34	41.69	1,794,473	-0.16(-0.38%)
Feb 06, 2017	42.36	42.49	41.63	41.85	1,862,726	-0.47(-1.11%)
Feb 03, 2017	42.67	43.00	42.03	42.32	1,342,113	-0.30(-0.70%)
Feb 02, 2017	42.68	43.41	42.25	42.62	1,465,307	-0.28(-0.65%)
Feb 01, 2017	41.98	43.00	41.76	42.90	1,787,493	+1.12(+2.68%)
Jan 31, 2017	41.35	41.86	40.86	41.78	987,674	+0.09(+0.22%)
Jan 30, 2017	42.36	42.42	41.03	41.69	1,859,813	-0.72(-1.70%)
Jan 27, 2017	42.75	42.75	42.05	42.41	1,176,539	-0.34(-0.80%)
Jan 26, 2017	42.50	43.03	42.41	42.75	2,187,442	+0.22(+0.52%)
Jan 25, 2017	42.57	42.69	42.00	42.53	843,673	+0.12(+0.28%)
Jan 24, 2017	41.54	42.58	41.50	42.41	1,629,514	+0.88(+2.12%)
Jan 23, 2017	40.99	41.78	40.83	41.53	1,553,151	+0.47(+1.14%)
Jan 20, 2017	40.90	41.19	40.50	41.06	1,402,410	+0.14(+0.34%)
Jan 19, 2017	40.75	41.02	40.57	40.92	1,330,531	+0.20(+0.49%)
Jan 18, 2017	40.50	40.75	40.24	40.72	1,012,142	+0.36(+0.89%)
Jan 17, 2017	40.39	40.72	40.10	40.36	925,261	-0.58(-1.42%)
Jan 13, 2017		40.94	40.94	40.94	0	+0.25(+0.61%)
Jan 12, 2017	40.43	40.76	39.96	40.69	1,131,189	-0.01(-0.02%)
Jan 11, 2017	40.02	40.76	39.96	40.70	1,146,678	+0.30(+0.74%)
Jan 10, 2017	40.38	41.24	40.37	40.40	1,977,190	+0.26(+0.65%)
Jan 09, 2017	39.49	40.41	39.31	40.14	1,719,388	+0.83(+2.11%)
Jan 06, 2017	39.80	39.96	39.21	39.31	1,230,710	-0.31(-0.78%)
Jan 05, 2017	39.20	40.18	38.81	39.62	2,310,862	+0.20(+0.51%)
Jan 04, 2017	38.28	39.44	38.28	39.42	2,228,251	+1.20(+3.14%)
Jan 03, 2017	38.50	39.14	37.56	38.22	2,391,414	+0.09(+0.24%)
Dec 30, 2016		38.13	38.13	38.13	0	-0.55(-1.42%)
Dec 29, 2016	38.82	39.03	38.24	38.68	1,864,097	-0.10(-0.26%)
Dec 28, 2016	41.01	41.17	38.72	38.78	4,199,562	-1.17(-2.93%)
Dec 27, 2016	38.40	40.67	38.08	39.95	4,314,641	+1.95(+5.13%)
Dec 23, 2016		38.00	38.00	38.00	0	-0.23(-0.60%)
Dec 22, 2016	39.18	39.95	38.09	38.23	3,679,599	-0.52(-1.34%)
Dec 21, 2016	37.34	39.87	37.33	38.75	6,190,831	+1.61(+4.33%)
Dec 20, 2016	35.63	37.57	35.63	37.14	2,171,344	+1.53(+4.30%)
Dec 19, 2016	35.81	36.80	35.52	35.61	1,273,710	-0.22(-0.61%)
Dec 16, 2016	35.29	35.87	35.03	35.83	1,405,248	+0.40(+1.13%)
Dec 15, 2016	35.27	35.96	34.62	35.43	1,728,233	+0.12(+0.34%)
Dec 14, 2016	35.93	36.11	35.08	35.31	1,345,893	-0.60(-1.67%)
Dec 13, 2016	35.65	36.60	35.52	35.91	1,479,096	+0.74(+2.10%)
Dec 12, 2016	35.74	35.94	35.10	35.17	853,380	-0.92(-2.55%)
Dec 09, 2016	36.34	36.56	36.00	36.09	1,025,670	-0.16(-0.44%)
Dec 08, 2016	36.10	36.30	35.22	36.25	1,545,132	+0.14(+0.39%)
Dec 07, 2016	36.40	36.69	36.05	36.11	1,402,460	-0.15(-0.41%)
Dec 06, 2016	36.70	36.76	35.88	36.26	1,111,376	-0.23(-0.63%)
Dec 05, 2016	36.32	36.94	35.98	36.49	955,458	+0.34(+0.94%)
Dec 02, 2016	36.17	36.69	35.61	36.15	931,999	-0.11(-0.30%)

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.