Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	29.75	29.82	29.05	29.54	888,210	-0.50(-1.67%)
Feb 27, 2017	29.12	30.11	28.74	30.04	555,871	+0.60(+2.03%)
Feb 24, 2017	29.62	31.38	28.49	29.44	583,241	-0.18(-0.61%)
Feb 23, 2017	32.27	32.27	28.98	29.62	564,957	-2.88(-8.87%)
Feb 22, 2017	32.87	32.87	32.13	32.51	267,290	-0.47(-1.41%)
Feb 21, 2017	32.26	33.17	31.84	32.97	298,792	+0.70(+2.16%)
Feb 17, 2017		32.28	32.28	32.28	0	-0.49(-1.50%)
Feb 16, 2017	32.99	32.99	31.97	32.77	308,718	-0.25(-0.77%)
Feb 15, 2017	31.71	33.13	31.71	33.02	283,038	+1.18(+3.70%)
Feb 14, 2017	31.73	32.03	31.42	31.84	185,942	-0.18(-0.56%)
Feb 13, 2017	32.39	32.60	31.36	32.02	228,619	-0.61(-1.88%)
Feb 10, 2017	31.93	32.66	31.30	32.63	181,161	+0.77(+2.42%)
Feb 09, 2017	31.31	32.06	31.25	31.86	202,579	+0.60(+1.92%)
Feb 08, 2017	31.14	31.37	30.54	31.26	209,621	-0.03(-0.09%)
Feb 07, 2017	31.09	31.46	30.98	31.29	224,396	+0.19(+0.62%)
Feb 06, 2017	31.35	31.44	31.08	31.09	130,761	-0.33(-1.04%)
Feb 03, 2017	31.37	31.55	30.85	31.42	158,864	+0.38(+1.23%)
Feb 02, 2017	31.29	31.29	30.80	31.04	205,012	-0.24(-0.77%)
Feb 01, 2017	31.48	32.13	30.78	31.28	293,622	-0.08(-0.25%)
Jan 31, 2017	31.11	31.77	31.10	31.36	238,720	+0.00(+0.00%)
Jan 30, 2017	31.88	31.88	31.21	31.36	260,715	-0.75(-2.32%)
Jan 27, 2017	32.19	32.30	31.53	32.10	129,204	-0.11(-0.35%)
Jan 26, 2017	32.82	32.91	32.15	32.22	121,731	-0.54(-1.65%)
Jan 25, 2017	32.37	32.93	32.09	32.76	182,082	+0.66(+2.07%)
Jan 24, 2017	31.17	32.28	31.17	32.09	315,685	+1.09(+3.51%)
Jan 23, 2017	30.05	31.09	30.05	31.01	243,530	+0.93(+3.11%)
Jan 20, 2017	30.18	30.64	29.89	30.07	244,873	-0.09(-0.31%)
Jan 19, 2017	31.34	31.34	30.06	30.16	295,847	-1.24(-3.96%)
Jan 18, 2017	31.04	31.44	30.60	31.41	197,509	+0.45(+1.46%)
Jan 17, 2017	31.66	31.66	30.56	30.95	301,981	-0.73(-2.31%)
Jan 13, 2017		31.68	31.68	31.68	0	+0.69(+2.24%)
Jan 12, 2017	31.74	31.87	30.34	30.99	188,485	-0.91(-2.85%)
Jan 11, 2017	31.79	32.14	31.37	31.90	280,352	+0.14(+0.46%)
Jan 10, 2017	30.99	31.83	30.91	31.75	289,025	+0.74(+2.39%)
Jan 09, 2017	31.14	31.59	30.87	31.01	201,726	-0.27(-0.88%)
Jan 06, 2017	31.73	31.73	31.15	31.29	212,015	-0.26(-0.83%)
Jan 05, 2017	31.98	32.49	31.40	31.55	205,034	-0.51(-1.61%)
Jan 04, 2017	32.18	32.93	31.91	32.07	576,092	-0.04(-0.13%)
Jan 03, 2017	31.80	32.37	31.55	32.11	296,171	+0.61(+1.93%)
Dec 30, 2016		31.50	31.50	31.50	0	-0.51(-1.58%)
Dec 29, 2016	32.17	32.66	31.39	32.01	321,851	-0.03(-0.11%)
Dec 28, 2016	33.02	33.02	31.87	32.04	262,398	-0.91(-2.77%)
Dec 27, 2016	32.59	33.21	32.33	32.95	228,908	+0.37(+1.13%)
Dec 23, 2016		32.59	32.59	32.59	0	-0.38(-1.16%)
Dec 22, 2016	33.14	33.25	32.55	32.97	373,626	-0.05(-0.14%)
Dec 21, 2016	32.54	33.30	32.38	33.02	460,696	+0.29(+0.89%)
Dec 20, 2016	31.86	32.75	31.36	32.73	392,670	+0.99(+3.12%)
Dec 19, 2016	31.51	32.06	31.31	31.74	399,358	+0.30(+0.96%)
Dec 16, 2016	31.75	32.31	31.25	31.43	1,890,817	-0.39(-1.22%)
Dec 15, 2016	32.41	32.83	31.50	31.82	522,004	-0.56(-1.72%)
Dec 14, 2016	32.67	32.98	32.35	32.38	209,147	-0.44(-1.34%)
Dec 13, 2016	33.13	33.54	32.68	32.82	258,146	-0.12(-0.36%)
Dec 12, 2016	32.62	33.05	31.08	32.94	247,095	+0.30(+0.91%)
Dec 09, 2016	32.64	32.87	32.23	32.64	209,043	-0.04(-0.13%)
Dec 08, 2016	32.57	32.84	30.90	32.69	301,591	+0.04(+0.12%)
Dec 07, 2016	31.62	32.68	31.59	32.65	395,907	+0.93(+2.95%)
Dec 06, 2016	31.59	31.85	28.91	31.71	366,620	+0.12(+0.37%)
Dec 05, 2016	30.70	31.67	30.70	31.59	309,957	+1.12(+3.67%)
Dec 02, 2016	30.66	30.82	30.43	30.47	184,645	-0.20(-0.65%)

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.