Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.91	34.08	33.05	33.28	239,569	-0.78(-2.30%)
Feb 27, 2017	33.26	34.08	32.93	34.06	194,864	+0.89(+2.69%)
Feb 24, 2017	32.19	33.18	32.19	33.17	153,863	+0.35(+1.07%)
Feb 23, 2017	33.24	33.24	31.95	32.82	412,466	-0.34(-1.03%)
Feb 22, 2017	33.62	33.81	32.95	33.16	213,777	-0.75(-2.22%)
Feb 21, 2017	33.05	33.97	33.05	33.92	110,337	+0.82(+2.48%)
Feb 17, 2017		33.09	33.09	33.09	0	-0.42(-1.26%)
Feb 16, 2017	33.77	34.06	33.29	33.51	362,196	-0.27(-0.81%)
Feb 15, 2017	34.19	34.44	33.68	33.79	225,782	-0.47(-1.37%)
Feb 14, 2017	34.73	34.76	33.73	34.26	303,591	-0.63(-1.80%)
Feb 13, 2017	34.93	35.41	34.73	34.89	152,447	-0.01(-0.03%)
Feb 10, 2017	34.76	35.34	34.59	34.90	272,025	+0.18(+0.51%)
Feb 09, 2017	33.37	34.76	33.37	34.72	356,106	+1.54(+4.63%)
Feb 08, 2017	34.21	35.11	33.02	33.18	424,114	-1.84(-5.25%)
Feb 07, 2017	35.04	35.56	34.74	35.02	400,720	+0.00(+0.00%)
Feb 06, 2017	35.85	35.85	34.87	35.02	135,124	-0.87(-2.43%)
Feb 03, 2017	35.34	35.99	35.14	35.89	132,186	+0.82(+2.34%)
Feb 02, 2017	35.04	35.25	34.45	35.07	177,190	-0.02(-0.06%)
Feb 01, 2017	34.47	35.16	34.42	35.09	218,468	+0.94(+2.75%)
Jan 31, 2017	34.45	34.74	33.86	34.15	324,449	-0.53(-1.52%)
Jan 30, 2017	35.53	35.53	34.58	34.68	165,851	-1.11(-3.09%)
Jan 27, 2017	35.70	36.05	35.40	35.79	127,415	+0.22(+0.61%)
Jan 26, 2017	35.73	35.89	35.21	35.57	210,595	-0.15(-0.41%)
Jan 25, 2017	34.75	35.73	34.75	35.72	178,174	+1.10(+3.17%)
Jan 24, 2017	33.78	34.92	33.78	34.62	225,149	+0.89(+2.64%)
Jan 23, 2017	34.41	34.75	33.51	33.73	172,400	-0.85(-2.46%)
Jan 20, 2017	34.46	34.68	34.24	34.58	172,469	+0.30(+0.89%)
Jan 19, 2017	33.98	34.53	33.90	34.28	280,649	+0.39(+1.16%)
Jan 18, 2017	33.37	33.91	33.20	33.89	572,933	+0.59(+1.76%)
Jan 17, 2017	34.26	34.51	33.20	33.30	179,513	-1.05(-3.05%)
Jan 13, 2017		34.35	34.35	34.35	0	-0.01(-0.03%)
Jan 12, 2017	34.57	34.76	33.79	34.36	325,154	-0.41(-1.18%)
Jan 11, 2017	33.12	34.79	32.86	34.77	275,408	+1.65(+5.00%)
Jan 10, 2017	32.43	33.39	32.43	33.11	267,855	+0.72(+2.24%)
Jan 09, 2017	32.16	32.64	31.54	32.39	219,655	-0.10(-0.30%)
Jan 06, 2017	31.67	33.10	31.46	32.49	205,244	+1.14(+3.62%)
Jan 05, 2017	32.41	32.97	31.25	31.35	488,434	-1.33(-4.07%)
Jan 04, 2017	32.61	33.05	32.43	32.68	222,830	+0.09(+0.27%)
Jan 03, 2017	31.83	32.62	31.37	32.59	184,101	+1.21(+3.87%)
Dec 30, 2016		31.38	31.38	31.38	0	-0.26(-0.83%)
Dec 29, 2016	31.61	31.96	31.38	31.65	171,733	+0.14(+0.43%)
Dec 28, 2016	31.97	32.33	31.25	31.51	163,852	-0.47(-1.47%)
Dec 27, 2016	31.82	32.07	31.32	31.98	132,205	+0.17(+0.52%)
Dec 23, 2016		31.81	31.81	31.81	0	-0.05(-0.15%)
Dec 22, 2016	31.61	31.87	31.09	31.86	192,610	+0.28(+0.90%)
Dec 21, 2016	31.70	31.91	31.18	31.58	236,088	-0.26(-0.83%)
Dec 20, 2016	31.28	32.50	30.92	31.84	202,735	+0.86(+2.78%)
Dec 19, 2016	30.49	31.25	30.24	30.98	414,344	+0.67(+2.20%)
Dec 16, 2016	31.18	31.18	30.07	30.31	564,124	-0.78(-2.52%)
Dec 15, 2016	30.50	31.54	29.69	31.10	290,644	+0.52(+1.70%)
Dec 14, 2016	31.18	31.88	30.53	30.58	201,847	-0.88(-2.80%)
Dec 13, 2016	32.14	33.14	31.29	31.46	186,189	-0.15(-0.46%)
Dec 12, 2016	32.14	32.26	31.40	31.61	330,924	-0.61(-1.88%)
Dec 09, 2016	31.97	32.23	31.87	32.21	173,968	+0.11(+0.34%)
Dec 08, 2016	32.19	32.42	31.65	32.11	259,693	+0.14(+0.43%)
Dec 07, 2016	31.58	32.00	31.51	31.97	255,360	+0.28(+0.90%)
Dec 06, 2016	31.49	31.82	31.03	31.68	315,712	+0.32(+1.03%)
Dec 05, 2016	31.31	31.76	31.23	31.36	307,533	+0.61(+1.97%)
Dec 02, 2016	31.48	31.51	30.50	30.75	293,550	-0.79(-2.51%)

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.