Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.91	34.75	32.92	33.69	15,249,107	-2.63(-7.23%)
Feb 27, 2017	35.92	36.34	35.78	36.31	2,309,807	+0.40(+1.11%)
Feb 24, 2017	35.84	36.07	35.64	35.91	2,622,925	-0.26(-0.73%)
Feb 23, 2017	36.53	36.56	35.97	36.18	2,664,764	-0.29(-0.80%)
Feb 22, 2017	36.13	36.67	36.07	36.47	2,891,933	+0.07(+0.19%)
Feb 21, 2017	36.50	36.81	36.28	36.40	2,193,295	+0.12(+0.32%)
Feb 17, 2017		36.28	36.28	36.28	0	+0.00(+0.00%)
Feb 16, 2017	36.59	36.61	36.10	36.28	2,529,929	-0.33(-0.91%)
Feb 15, 2017	36.19	36.77	36.00	36.61	3,085,170	+0.62(+1.71%)
Feb 14, 2017	35.03	36.05	35.03	36.00	2,619,304	+0.70(+1.99%)
Feb 13, 2017	35.04	35.62	34.96	35.30	3,490,303	+0.59(+1.69%)
Feb 10, 2017	35.13	35.21	34.55	34.71	3,796,784	-0.23(-0.67%)
Feb 09, 2017	34.40	35.21	34.38	34.95	3,280,859	+0.72(+2.11%)
Feb 08, 2017	34.31	34.31	33.75	34.22	2,822,416	-0.23(-0.68%)
Feb 07, 2017	34.14	34.66	34.06	34.46	4,000,086	+0.49(+1.44%)
Feb 06, 2017	33.69	34.19	33.54	33.97	2,826,491	+0.03(+0.09%)
Feb 03, 2017	34.19	34.45	33.82	33.94	6,821,348	+0.51(+1.52%)
Feb 02, 2017	34.57	34.92	32.53	33.43	16,871,792	-3.25(-8.86%)
Feb 01, 2017	36.92	37.38	36.49	36.68	4,189,145	+0.13(+0.35%)
Jan 31, 2017	36.82	37.00	36.19	36.56	3,450,018	-0.49(-1.32%)
Jan 30, 2017	37.14	37.15	36.33	37.04	2,749,829	-0.31(-0.84%)
Jan 27, 2017	37.08	37.69	36.83	37.36	5,768,932	+0.84(+2.30%)
Jan 26, 2017	36.20	36.68	36.12	36.52	3,451,626	+0.41(+1.14%)
Jan 25, 2017	36.35	36.44	35.86	36.11	2,533,712	+0.26(+0.74%)
Jan 24, 2017	35.50	36.12	35.37	35.84	1,824,854	+0.48(+1.35%)
Jan 23, 2017	35.34	35.55	34.97	35.37	1,480,854	-0.16(-0.44%)
Jan 20, 2017	35.44	35.75	35.36	35.52	3,040,471	+0.15(+0.41%)
Jan 19, 2017	35.58	35.74	35.26	35.38	3,469,981	-0.13(-0.36%)
Jan 18, 2017	35.04	35.55	34.40	35.50	3,001,559	+0.59(+1.69%)
Jan 17, 2017	35.77	35.96	34.84	34.91	2,845,522	-1.14(-3.15%)
Jan 13, 2017		36.05	36.05	36.05	0	+0.20(+0.57%)
Jan 12, 2017	35.83	35.91	35.16	35.84	1,984,123	-0.20(-0.57%)
Jan 11, 2017	35.91	36.11	35.71	36.05	3,580,527	+0.14(+0.38%)
Jan 10, 2017	35.96	36.35	35.64	35.91	3,157,166	+0.32(+0.91%)
Jan 09, 2017	35.52	35.84	35.11	35.59	2,185,711	-0.10(-0.27%)
Jan 06, 2017	35.91	36.12	35.49	35.69	4,640,039	-0.15(-0.41%)
Jan 05, 2017	35.05	35.88	34.88	35.83	6,461,729	+0.71(+2.03%)
Jan 04, 2017	34.56	35.42	34.41	35.12	2,601,202	+0.74(+2.16%)
Jan 03, 2017	34.66	34.82	33.98	34.38	2,919,285	+0.56(+1.65%)
Dec 30, 2016		33.82	33.82	33.82	0	+0.06(+0.17%)
Dec 29, 2016	33.97	34.15	33.42	33.76	1,702,610	-0.24(-0.72%)
Dec 28, 2016	34.75	34.81	33.99	34.01	1,619,660	-0.72(-2.08%)
Dec 27, 2016	34.65	34.79	34.55	34.73	1,338,853	+0.15(+0.42%)
Dec 23, 2016		34.58	34.58	34.58	0	+0.52(+1.52%)
Dec 22, 2016	34.19	34.30	33.92	34.07	1,714,432	-0.17(-0.48%)
Dec 21, 2016	34.37	34.42	34.06	34.23	1,894,411	-0.11(-0.31%)
Dec 20, 2016	34.19	34.52	33.92	34.34	2,822,907	+0.38(+1.12%)
Dec 19, 2016	34.03	34.10	33.56	33.96	2,229,087	+0.22(+0.67%)
Dec 16, 2016	34.46	34.56	33.63	33.74	3,547,054	-0.70(-2.04%)
Dec 15, 2016	34.38	35.01	34.27	34.44	3,216,174	+0.35(+1.03%)
Dec 14, 2016	33.90	34.97	33.75	34.09	5,326,054	+0.00(+0.00%)
Dec 13, 2016	34.27	34.42	33.56	34.09	2,619,777	-0.01(-0.03%)
Dec 12, 2016	34.72	34.84	33.96	34.10	1,988,399	-0.69(-1.99%)
Dec 09, 2016	34.61	34.89	34.32	34.79	2,568,531	+0.20(+0.56%)
Dec 08, 2016	34.71	35.18	34.50	34.59	4,531,220	-0.06(-0.17%)
Dec 07, 2016	34.66	34.89	34.20	34.65	2,424,067	-0.02(-0.06%)
Dec 06, 2016	34.49	34.77	34.07	34.67	2,352,985	+0.30(+0.88%)
Dec 05, 2016	34.48	34.99	34.16	34.37	3,280,530	+0.27(+0.80%)
Dec 02, 2016	34.27	34.27	33.60	34.10	2,113,987	-0.36(-1.05%)

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.