Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.81	37.92	37.63	37.78	16,288,827	-0.10(-0.26%)
Feb 27, 2017	38.38	38.38	37.72	37.88	15,638,081	-0.42(-1.09%)
Feb 24, 2017	37.92	38.31	37.86	38.30	12,880,753	+0.19(+0.49%)
Feb 23, 2017	37.76	38.14	37.70	38.11	17,454,174	+0.40(+1.06%)
Feb 22, 2017	37.49	37.72	37.37	37.71	13,079,208	+0.21(+0.57%)
Feb 21, 2017	37.25	37.60	37.20	37.50	13,967,337	+0.19(+0.50%)
Feb 17, 2017		37.31	37.31	37.31	0	+0.42(+1.13%)
Feb 16, 2017	36.78	37.02	36.70	36.90	11,421,950	+0.16(+0.43%)
Feb 15, 2017	36.34	36.80	36.27	36.74	10,419,908	+0.27(+0.75%)
Feb 14, 2017	36.30	36.52	36.15	36.46	10,846,363	+0.01(+0.02%)
Feb 13, 2017	36.27	36.54	36.19	36.45	14,406,061	+0.27(+0.74%)
Feb 10, 2017	35.78	36.30	35.67	36.19	14,844,389	+0.50(+1.39%)
Feb 09, 2017	35.50	35.88	35.53	35.69	12,374,040	+0.19(+0.52%)
Feb 08, 2017	35.54	35.80	35.49	35.50	10,013,755	-0.04(-0.12%)
Feb 07, 2017	35.63	35.75	35.52	35.55	9,969,407	-0.03(-0.07%)
Feb 06, 2017	35.87	35.87	35.56	35.57	8,872,954	-0.29(-0.82%)
Feb 03, 2017	35.55	35.87	35.44	35.87	14,587,937	+0.40(+1.13%)
Feb 02, 2017	35.28	35.48	35.20	35.47	11,407,939	+0.12(+0.35%)
Feb 01, 2017	35.68	35.68	35.23	35.34	13,342,998	-0.24(-0.67%)
Jan 31, 2017	35.67	35.71	35.20	35.58	12,136,822	-0.11(-0.30%)
Jan 30, 2017	35.58	35.71	35.32	35.69	11,937,092	+0.00(+0.00%)
Jan 27, 2017	35.66	35.83	35.60	35.69	10,407,529	+0.09(+0.25%)
Jan 26, 2017	35.67	35.71	35.44	35.60	11,899,785	-0.02(-0.05%)
Jan 25, 2017	35.77	35.82	35.44	35.62	14,840,023	+0.04(+0.12%)
Jan 24, 2017	35.35	35.66	35.26	35.57	13,771,010	+0.37(+1.06%)
Jan 23, 2017	35.27	35.56	34.98	35.20	14,927,668	-0.17(-0.48%)
Jan 20, 2017	35.01	35.52	35.00	35.37	28,676,236	+0.59(+1.68%)
Jan 19, 2017	34.70	34.93	34.69	34.78	13,788,960	+0.02(+0.05%)
Jan 18, 2017	34.85	34.90	34.62	34.77	11,716,565	+0.08(+0.23%)
Jan 17, 2017	34.66	34.85	34.50	34.69	12,491,480	-0.14(-0.41%)
Jan 13, 2017		34.83	34.83	34.83	0	+0.05(+0.15%)
Jan 12, 2017	34.62	34.88	34.23	34.77	12,994,153	+0.08(+0.23%)
Jan 11, 2017	34.28	34.71	34.28	34.70	11,726,882	+0.40(+1.16%)
Jan 10, 2017	34.60	34.66	34.30	34.30	12,754,627	-0.33(-0.95%)
Jan 09, 2017	34.18	35.00	34.13	34.62	17,570,896	+0.51(+1.51%)
Jan 06, 2017	34.38	34.38	34.05	34.11	16,716,819	-0.17(-0.49%)
Jan 05, 2017	34.30	34.55	34.07	34.28	13,599,512	-0.09(-0.26%)
Jan 04, 2017	34.20	34.53	34.20	34.37	10,735,046	+0.17(+0.49%)
Jan 03, 2017	34.11	34.32	33.98	34.20	12,441,450	+0.22(+0.65%)
Dec 30, 2016		33.98	33.98	33.98	0	-0.21(-0.62%)
Dec 29, 2016	34.12	34.32	34.12	34.19	6,464,253	+0.01(+0.03%)
Dec 28, 2016	34.35	34.39	34.14	34.18	9,352,175	-0.12(-0.36%)
Dec 27, 2016	34.26	34.50	34.25	34.30	5,741,819	+0.04(+0.10%)
Dec 23, 2016		34.27	34.27	34.27	0	-0.16(-0.46%)
Dec 22, 2016	34.40	34.67	34.11	34.43	12,704,467	+0.11(+0.33%)
Dec 21, 2016	34.52	34.52	34.12	34.31	13,540,542	-0.15(-0.44%)
Dec 20, 2016	34.43	34.56	34.29	34.46	15,850,432	+0.09(+0.26%)
Dec 19, 2016	34.49	34.63	34.10	34.37	17,127,014	-0.18(-0.51%)
Dec 16, 2016	35.54	35.54	34.25	34.55	52,310,308	-1.56(-4.31%)
Dec 15, 2016	36.19	36.35	36.00	36.11	20,109,560	-0.02(-0.05%)
Dec 14, 2016	36.11	36.31	35.89	36.12	28,407,094	+0.11(+0.29%)
Dec 13, 2016	35.76	36.23	35.76	36.02	13,895,146	+0.22(+0.62%)
Dec 12, 2016	35.66	35.96	35.66	35.80	12,325,525	-0.01(-0.02%)
Dec 09, 2016	35.71	36.03	35.59	35.81	12,696,266	+0.15(+0.42%)
Dec 08, 2016	35.63	35.78	35.42	35.66	11,439,864	+0.03(+0.07%)
Dec 07, 2016	34.90	35.67	34.90	35.63	17,168,096	+0.75(+2.15%)
Dec 06, 2016	34.47	34.89	34.36	34.88	15,304,652	+0.44(+1.28%)
Dec 05, 2016	34.11	34.56	34.06	34.44	15,482,906	+0.42(+1.22%)
Dec 02, 2016	33.99	34.31	33.26	34.02	21,637,744	-0.18(-0.52%)

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.