Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	36.47	37.07	36.15	36.80	1,615,146	+0.23(+0.62%)
Feb 27, 2017	36.12	36.69	35.71	36.57	2,005,663	+0.58(+1.60%)
Feb 24, 2017	36.74	36.75	35.78	36.00	1,658,075	-1.02(-2.76%)
Feb 23, 2017	37.30	37.30	36.39	37.02	1,168,022	+0.36(+0.97%)
Feb 22, 2017	37.19	37.47	36.64	36.67	1,633,805	-0.75(-2.00%)
Feb 21, 2017	36.69	37.57	36.54	37.41	1,417,423	+0.86(+2.35%)
Feb 17, 2017		36.56	36.56	36.56	0	+0.14(+0.38%)
Feb 16, 2017	37.62	37.72	36.32	36.42	1,409,547	-0.57(-1.53%)
Feb 15, 2017	37.26	37.45	36.81	36.99	1,321,611	-0.38(-1.03%)
Feb 14, 2017	37.55	37.62	37.22	37.37	635,654	-0.07(-0.19%)
Feb 13, 2017	37.26	37.44	36.84	37.44	1,359,549	+0.24(+0.64%)
Feb 10, 2017	37.61	37.88	37.20	37.20	2,015,354	-0.09(-0.24%)
Feb 09, 2017	37.59	37.67	37.08	37.30	843,202	-0.17(-0.46%)
Feb 08, 2017	37.21	37.60	36.40	37.47	1,337,989	+0.02(+0.05%)
Feb 07, 2017	37.51	37.82	36.89	37.45	1,349,793	-0.32(-0.85%)
Feb 06, 2017	36.71	37.81	36.71	37.77	1,801,765	+0.90(+2.45%)
Feb 03, 2017	37.41	37.67	36.78	36.87	4,171,222	-0.35(-0.93%)
Feb 02, 2017	37.25	37.25	36.81	37.21	1,104,672	+0.15(+0.39%)
Feb 01, 2017	37.00	37.39	36.97	37.07	1,625,084	+0.37(+1.00%)
Jan 31, 2017	36.49	36.70	36.00	36.70	1,413,771	+0.27(+0.74%)
Jan 30, 2017	37.74	37.85	36.22	36.43	2,356,854	-1.27(-3.37%)
Jan 27, 2017	37.56	37.70	37.10	37.70	4,869,148	+0.16(+0.43%)
Jan 26, 2017	36.68	37.64	36.64	37.54	4,578,461	+0.92(+2.52%)
Jan 25, 2017	35.66	36.93	35.64	36.62	2,261,795	+0.98(+2.76%)
Jan 24, 2017	35.66	35.80	35.28	35.64	1,442,271	+0.23(+0.66%)
Jan 23, 2017	35.28	35.41	34.92	35.41	1,488,503	+0.22(+0.64%)
Jan 20, 2017	35.68	35.92	35.07	35.18	1,698,091	-0.62(-1.72%)
Jan 19, 2017	36.22	36.22	35.57	35.80	1,516,921	-0.24(-0.67%)
Jan 18, 2017	36.59	36.91	35.93	36.04	1,700,969	-0.72(-1.97%)
Jan 17, 2017	36.44	37.02	36.19	36.76	2,474,971	+0.56(+1.56%)
Jan 13, 2017		36.20	36.20	36.20	0	+0.17(+0.47%)
Jan 12, 2017	36.17	36.44	35.66	36.03	1,927,243	+0.13(+0.35%)
Jan 11, 2017	35.21	36.15	35.12	35.91	3,910,956	+1.37(+3.96%)
Jan 10, 2017	35.31	35.77	34.21	34.54	8,042,722	-0.04(-0.10%)
Jan 09, 2017	35.01	35.08	34.31	34.57	813,759	-0.57(-1.63%)
Jan 06, 2017	34.97	35.27	34.63	35.15	1,201,722	+0.30(+0.85%)
Jan 05, 2017	34.88	35.05	34.71	34.85	869,977	+0.11(+0.31%)
Jan 04, 2017	34.58	34.77	34.17	34.74	1,419,257	+0.42(+1.22%)
Jan 03, 2017	33.98	34.56	33.97	34.32	1,525,688	+0.31(+0.92%)
Dec 30, 2016		34.01	34.01	34.01	0	-0.05(-0.16%)
Dec 29, 2016	33.78	34.15	33.61	34.06	923,195	+0.21(+0.61%)
Dec 28, 2016	33.97	34.31	33.80	33.86	1,027,953	-0.10(-0.29%)
Dec 27, 2016	33.67	34.42	33.63	33.96	1,365,548	+0.40(+1.20%)
Dec 23, 2016		33.55	33.55	33.55	0	+0.55(+1.65%)
Dec 22, 2016	32.58	33.12	32.41	33.01	1,074,770	+0.41(+1.26%)
Dec 21, 2016	32.14	32.66	32.09	32.60	1,483,746	+0.52(+1.62%)
Dec 20, 2016	31.77	32.27	31.65	32.08	2,367,703	+0.44(+1.38%)
Dec 19, 2016	31.83	32.19	31.31	31.64	1,447,738	-0.07(-0.23%)
Dec 16, 2016	31.10	31.81	30.66	31.71	7,982,054	+0.62(+1.98%)
Dec 15, 2016	30.17	31.14	29.62	31.09	3,178,730	+0.72(+2.36%)
Dec 14, 2016	30.84	31.09	30.30	30.38	1,383,256	-0.82(-2.64%)
Dec 13, 2016	30.92	31.44	30.58	31.20	1,708,185	+0.46(+1.51%)
Dec 12, 2016	31.30	31.30	30.63	30.74	1,691,490	+0.03(+0.09%)
Dec 09, 2016	31.08	31.08	30.59	30.71	1,607,595	-0.22(-0.72%)
Dec 08, 2016	30.99	31.11	30.47	30.93	1,666,153	-0.04(-0.14%)
Dec 07, 2016	31.41	31.67	30.48	30.98	3,091,820	-0.46(-1.48%)
Dec 06, 2016	32.04	32.06	31.03	31.44	2,282,996	-0.63(-1.95%)
Dec 05, 2016	33.00	33.09	31.90	32.07	1,723,797	-0.62(-1.89%)
Dec 02, 2016	31.83	33.00	31.82	32.69	1,430,633	+0.86(+2.70%)

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.