Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.11	33.41	32.62	33.01	143,787	-0.20(-0.59%)
Feb 27, 2017	32.77	33.46	32.47	33.21	102,174	+0.44(+1.35%)
Feb 24, 2017	32.62	33.06	32.47	32.77	85,736	-0.25(-0.74%)
Feb 23, 2017	33.65	33.75	32.94	33.01	143,373	-0.64(-1.90%)
Feb 22, 2017	33.65	34.04	33.16	33.65	116,417	-0.20(-0.58%)
Feb 21, 2017	33.36	34.14	33.31	33.85	81,030	+1.03(+3.14%)
Feb 17, 2017		32.82	32.82	32.82	0	-0.34(-1.04%)
Feb 16, 2017	33.21	33.36	32.92	33.16	99,979	+0.09(+0.26%)
Feb 15, 2017	32.63	33.17	32.49	33.08	65,824	+0.34(+1.05%)
Feb 14, 2017	33.08	33.27	32.68	32.73	89,241	-0.44(-1.33%)
Feb 13, 2017	33.42	33.91	32.93	33.17	159,236	+0.00(+0.00%)
Feb 10, 2017	33.37	33.42	32.98	33.17	87,877	-0.05(-0.15%)
Feb 09, 2017	33.22	33.81	33.17	33.22	114,155	+0.00(+0.00%)
Feb 08, 2017	33.08	33.42	32.73	33.22	60,928	-0.05(-0.15%)
Feb 07, 2017	33.37	33.76	33.17	33.27	62,544	+0.05(+0.15%)
Feb 06, 2017	33.57	33.79	33.10	33.22	80,872	-0.49(-1.45%)
Feb 03, 2017	33.52	33.81	33.08	33.71	93,910	+0.54(+1.62%)
Feb 02, 2017	33.08	33.32	32.39	33.17	119,247	+0.00(+0.00%)
Feb 01, 2017	32.73	33.32	32.73	33.17	92,182	+0.69(+2.11%)
Jan 31, 2017	31.95	32.73	31.75	32.49	112,027	+0.34(+1.07%)
Jan 30, 2017	32.73	32.73	32.00	32.14	105,372	-0.78(-2.38%)
Jan 27, 2017	32.54	33.57	32.19	32.93	171,262	+0.49(+1.51%)
Jan 26, 2017	32.54	32.63	32.14	32.44	138,598	-0.15(-0.45%)
Jan 25, 2017	32.14	32.68	31.61	32.59	110,545	+0.78(+2.47%)
Jan 24, 2017	31.41	32.05	31.31	31.80	76,354	+0.69(+2.20%)
Jan 23, 2017	30.77	31.21	30.72	31.12	104,067	+0.29(+0.95%)
Jan 20, 2017	30.87	31.31	30.67	30.82	164,712	+0.05(+0.16%)
Jan 19, 2017	31.26	31.26	30.48	30.77	142,819	-0.39(-1.26%)
Jan 18, 2017	31.21	31.41	30.92	31.16	72,411	+0.20(+0.63%)
Jan 17, 2017	30.92	31.31	30.53	30.97	160,190	-0.20(-0.63%)
Jan 13, 2017		31.16	31.16	31.16	0	+0.34(+1.11%)
Jan 12, 2017	31.41	31.46	30.38	30.82	193,979	-0.44(-1.41%)
Jan 11, 2017	31.36	31.56	31.02	31.26	146,547	-0.10(-0.31%)
Jan 10, 2017	31.41	31.95	31.26	31.36	176,633	+0.05(+0.16%)
Jan 09, 2017	31.95	32.19	30.97	31.31	150,385	-0.69(-2.14%)
Jan 06, 2017	32.73	32.73	31.95	32.00	103,494	-0.49(-1.51%)
Jan 05, 2017	33.03	33.22	32.00	32.49	139,853	-0.73(-2.21%)
Jan 04, 2017	33.27	33.61	32.83	33.22	144,594	-0.05(-0.15%)
Jan 03, 2017	34.15	34.20	32.83	33.27	170,042	-0.34(-1.02%)
Dec 30, 2016		33.61	33.61	33.61	0	-0.15(-0.44%)
Dec 29, 2016	34.10	34.25	33.52	33.76	136,468	-0.15(-0.43%)
Dec 28, 2016	34.45	34.62	33.61	33.91	151,475	-0.39(-1.14%)
Dec 27, 2016	34.30	34.64	34.10	34.30	99,460	+0.24(+0.72%)
Dec 23, 2016		34.06	34.06	34.06	0	+0.10(+0.29%)
Dec 22, 2016	34.25	35.04	33.66	33.96	249,843	-0.10(-0.29%)
Dec 21, 2016	33.91	34.45	33.57	34.06	202,829	+0.29(+0.87%)
Dec 20, 2016	32.44	33.81	32.29	33.76	235,576	+1.57(+4.87%)
Dec 19, 2016	33.42	33.52	31.85	32.19	249,333	-1.23(-3.67%)
Dec 16, 2016	32.24	33.42	31.80	33.42	374,589	+1.23(+3.81%)
Dec 15, 2016	31.12	32.34	30.77	32.19	237,454	+1.18(+3.79%)
Dec 14, 2016	30.53	31.41	30.23	31.02	223,727	+0.59(+1.93%)
Dec 13, 2016	30.97	30.97	29.79	30.43	138,196	-0.44(-1.43%)
Dec 12, 2016	30.04	31.46	30.04	30.87	180,460	+0.98(+3.28%)
Dec 09, 2016	30.63	30.63	29.01	29.89	127,533	-0.64(-2.09%)
Dec 08, 2016	29.55	31.36	29.50	30.53	193,930	+1.32(+4.53%)
Dec 07, 2016	29.55	30.23	28.96	29.20	142,940	-0.15(-0.50%)
Dec 06, 2016	29.45	29.60	28.71	29.35	119,729	-0.05(-0.17%)
Dec 05, 2016	28.37	29.84	28.32	29.40	160,357	+1.42(+5.08%)
Dec 02, 2016	27.98	28.32	27.54	27.98	116,852	+0.20(+0.71%)

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.