Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	30.68	30.92	30.64	30.77	3,542,411	+0.15(+0.49%)
Feb 27, 2017	30.35	30.65	30.35	30.62	4,028,127	+0.16(+0.51%)
Feb 24, 2017	30.16	30.56	30.15	30.47	2,503,722	+0.14(+0.45%)
Feb 23, 2017	30.47	30.51	30.25	30.33	2,089,632	-0.01(-0.02%)
Feb 22, 2017	30.06	30.40	30.05	30.34	3,246,589	-0.17(-0.56%)
Feb 21, 2017	30.12	30.52	30.03	30.51	4,004,657	-0.29(-0.93%)
Feb 17, 2017		30.80	30.80	30.80	0	-0.27(-0.87%)
Feb 16, 2017	31.11	31.20	30.97	31.07	1,348,923	+0.14(+0.44%)
Feb 15, 2017	30.50	31.00	30.50	30.93	2,294,370	+0.42(+1.38%)
Feb 14, 2017	30.57	30.63	30.35	30.51	1,690,882	+0.16(+0.52%)
Feb 13, 2017	30.47	30.48	30.28	30.35	1,380,507	-0.02(-0.07%)
Feb 10, 2017	30.40	30.55	30.36	30.37	1,625,721	-0.09(-0.30%)
Feb 09, 2017	29.40	30.66	30.15	30.47	3,381,354	+1.06(+3.62%)
Feb 08, 2017	28.98	29.44	28.94	29.40	3,344,029	+0.68(+2.39%)
Feb 07, 2017	28.98	29.07	28.67	28.72	1,569,941	-0.28(-0.96%)
Feb 06, 2017	28.80	29.03	28.80	29.00	1,106,506	+0.01(+0.02%)
Feb 03, 2017	29.03	29.13	28.97	28.99	1,046,559	+0.09(+0.30%)
Feb 02, 2017	28.93	29.05	28.84	28.90	1,481,883	-0.26(-0.91%)
Feb 01, 2017	28.98	29.17	28.90	29.17	2,190,705	+0.07(+0.25%)
Jan 31, 2017	28.50	29.12	28.46	29.10	3,498,753	+0.56(+1.95%)
Jan 30, 2017	28.45	28.64	28.33	28.54	2,502,091	+0.09(+0.30%)
Jan 27, 2017	28.46	28.55	28.33	28.46	1,913,137	+0.26(+0.94%)
Jan 26, 2017	28.54	28.55	28.17	28.19	2,410,869	-0.27(-0.95%)
Jan 25, 2017	28.61	28.61	28.32	28.46	3,413,540	+0.12(+0.43%)
Jan 24, 2017	28.36	28.46	28.13	28.34	2,160,318	-0.35(-1.22%)
Jan 23, 2017	28.78	28.79	28.48	28.69	2,951,981	-0.10(-0.35%)
Jan 20, 2017	28.84	28.95	28.71	28.79	1,385,084	+0.13(+0.45%)
Jan 19, 2017	28.74	28.80	28.54	28.66	1,319,351	-0.42(-1.45%)
Jan 18, 2017	29.15	29.18	28.98	29.08	1,901,990	-0.14(-0.49%)
Jan 17, 2017	29.03	29.30	28.93	29.23	3,554,312	-0.36(-1.23%)
Jan 13, 2017		29.59	29.59	29.59	0	+0.61(+2.09%)
Jan 12, 2017	28.93	29.80	28.88	28.98	5,415,834	-0.12(-0.42%)
Jan 11, 2017	29.30	29.37	28.81	29.10	3,175,722	-0.19(-0.63%)
Jan 10, 2017	29.65	29.67	29.25	29.29	2,816,340	+0.06(+0.22%)
Jan 09, 2017	29.18	29.31	29.04	29.23	3,304,692	+0.46(+1.59%)
Jan 06, 2017	28.63	28.93	28.63	28.77	3,657,455	-0.84(-2.84%)
Jan 05, 2017	29.45	29.73	29.33	29.61	3,961,760	+0.46(+1.59%)
Jan 04, 2017	29.10	29.27	29.02	29.15	3,951,689	-0.12(-0.41%)
Jan 03, 2017	28.94	29.34	28.93	29.27	3,786,051	+0.41(+1.43%)
Dec 30, 2016		28.85	28.85	28.85	0	+0.52(+1.84%)
Dec 29, 2016	28.41	28.47	28.32	28.33	2,726,662	+0.32(+1.15%)
Dec 28, 2016	28.22	28.23	28.01	28.01	2,881,256	-0.31(-1.08%)
Dec 27, 2016	28.47	28.53	28.29	28.32	1,611,215	+0.16(+0.56%)
Dec 23, 2016		28.16	28.16	28.16	0	-0.05(-0.18%)
Dec 22, 2016	28.42	28.52	28.17	28.21	2,342,005	+0.08(+0.28%)
Dec 21, 2016	28.01	28.41	27.85	28.13	5,520,653	+0.41(+1.47%)
Dec 20, 2016	28.11	28.13	27.62	27.73	4,231,320	+0.09(+0.31%)
Dec 19, 2016	27.83	28.03	27.59	27.64	2,380,949	+0.14(+0.52%)
Dec 16, 2016	27.51	27.75	27.43	27.50	4,243,951	-0.66(-2.36%)
Dec 15, 2016	28.25	28.26	28.05	28.16	2,084,588	-0.11(-0.38%)
Dec 14, 2016	28.66	28.78	28.27	28.27	2,617,854	-0.93(-3.18%)
Dec 13, 2016	29.22	29.48	29.17	29.20	2,406,985	+0.24(+0.81%)
Dec 12, 2016	28.68	29.00	28.66	28.96	1,610,474	+0.14(+0.47%)
Dec 09, 2016	28.69	28.93	28.66	28.83	2,016,324	+0.45(+1.58%)
Dec 08, 2016	28.38	28.49	28.21	28.38	4,353,383	-0.54(-1.85%)
Dec 07, 2016	29.02	29.03	28.54	28.91	3,975,266	-0.10(-0.34%)
Dec 06, 2016	28.72	29.08	28.62	29.01	2,053,782	-0.18(-0.61%)
Dec 05, 2016	28.95	29.20	28.91	29.19	2,530,527	+0.64(+2.22%)
Dec 02, 2016	28.30	28.78	28.23	28.56	2,064,000	+0.21(+0.76%)

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.