Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.89	32.03	31.83	31.92	19,843,170	-0.08(-0.26%)
Feb 27, 2017	31.94	32.05	31.91	32.01	13,680,023	-0.20(-0.62%)
Feb 24, 2017	32.12	32.24	32.07	32.21	18,580,144	-0.35(-1.08%)
Feb 23, 2017	32.68	32.72	32.47	32.56	19,552,480	-0.06(-0.18%)
Feb 22, 2017	32.55	32.62	32.51	32.62	13,170,573	+0.18(+0.54%)
Feb 21, 2017	32.29	32.45	32.27	32.44	14,336,890	+0.30(+0.94%)
Feb 17, 2017		32.14	32.14	32.14	0	-0.23(-0.72%)
Feb 16, 2017	32.43	32.45	32.29	32.37	12,077,776	-0.07(-0.21%)
Feb 15, 2017	32.23	32.47	32.21	32.44	23,464,540	+0.48(+1.52%)
Feb 14, 2017	31.86	32.01	31.67	31.96	19,893,960	-0.01(-0.03%)
Feb 13, 2017	31.91	32.11	31.89	31.96	33,452,228	+0.20(+0.63%)
Feb 10, 2017	31.58	31.80	31.55	31.76	17,109,280	+0.17(+0.53%)
Feb 09, 2017	31.18	31.65	31.44	31.60	26,266,748	+0.42(+1.34%)
Feb 08, 2017	31.09	31.28	31.04	31.18	28,108,924	+0.45(+1.47%)
Feb 07, 2017	30.87	30.90	30.66	30.73	18,395,420	-0.02(-0.05%)
Feb 06, 2017	30.81	30.86	30.70	30.74	20,674,658	+0.13(+0.44%)
Feb 03, 2017	30.61	30.68	30.51	30.61	19,632,972	-0.04(-0.14%)
Feb 02, 2017	30.56	30.68	30.53	30.65	12,028,925	+0.01(+0.03%)
Feb 01, 2017	30.82	30.85	30.58	30.64	14,064,077	-0.02(-0.05%)
Jan 31, 2017	30.60	30.71	30.56	30.66	16,431,571	+0.01(+0.03%)
Jan 30, 2017	30.60	30.66	30.46	30.65	10,484,511	-0.12(-0.38%)
Jan 27, 2017	30.78	30.86	30.64	30.77	13,391,446	-0.03(-0.08%)
Jan 26, 2017	30.84	30.94	30.75	30.79	22,939,338	+0.06(+0.19%)
Jan 25, 2017	30.60	30.75	30.59	30.74	15,323,564	+0.13(+0.44%)
Jan 24, 2017	30.47	30.69	30.46	30.60	13,340,630	+0.13(+0.41%)
Jan 23, 2017	30.37	30.52	30.33	30.48	19,439,302	+0.15(+0.50%)
Jan 20, 2017	30.40	30.48	30.20	30.33	22,858,566	-0.12(-0.38%)
Jan 19, 2017	30.53	30.55	30.30	30.44	18,888,108	-0.13(-0.41%)
Jan 18, 2017	30.69	30.70	30.53	30.57	19,745,250	+0.15(+0.49%)
Jan 17, 2017	30.41	30.43	30.31	30.42	13,750,269	-0.14(-0.46%)
Jan 13, 2017		30.56	30.56	30.56	0	+0.07(+0.22%)
Jan 12, 2017	30.42	30.49	30.28	30.49	14,649,400	-0.03(-0.11%)
Jan 11, 2017	30.42	30.62	30.28	30.53	27,172,294	+0.22(+0.72%)
Jan 10, 2017	30.16	30.51	30.14	30.31	36,380,572	+0.39(+1.31%)
Jan 09, 2017	29.95	30.02	29.87	29.92	11,419,924	+0.04(+0.14%)
Jan 06, 2017	30.00	30.00	29.82	29.87	21,428,852	-0.23(-0.75%)
Jan 05, 2017	29.99	30.18	29.98	30.10	29,586,478	+0.43(+1.44%)
Jan 04, 2017	29.46	29.81	29.43	29.67	50,928,872	+0.30(+1.02%)
Jan 03, 2017	29.33	29.53	29.28	29.37	23,694,496	+0.37(+1.27%)
Dec 30, 2016		29.01	29.01	29.01	0	-0.08(-0.29%)
Dec 29, 2016	28.97	29.20	28.94	29.09	20,676,156	+0.38(+1.31%)
Dec 28, 2016	28.81	28.83	28.66	28.71	19,212,034	+0.26(+0.91%)
Dec 27, 2016	28.43	28.50	28.42	28.45	14,274,377	+0.07(+0.24%)
Dec 23, 2016		28.39	28.39	28.39	0	-0.08(-0.26%)
Dec 22, 2016	28.50	28.52	28.36	28.46	27,020,616	-0.30(-1.05%)
Dec 21, 2016	28.93	28.94	28.76	28.76	24,275,816	-0.10(-0.34%)
Dec 20, 2016	28.90	28.96	28.84	28.86	17,883,944	-0.11(-0.37%)
Dec 19, 2016	28.99	29.06	28.91	28.97	25,172,536	-0.11(-0.39%)
Dec 16, 2016	29.29	29.34	29.00	29.08	37,240,956	-0.31(-1.06%)
Dec 15, 2016	29.39	29.52	29.33	29.39	32,636,096	-0.26(-0.88%)
Dec 14, 2016	30.04	30.24	29.54	29.66	39,749,144	-0.66(-2.19%)
Dec 13, 2016	30.23	30.40	30.18	30.32	29,241,790	+0.33(+1.09%)
Dec 12, 2016	30.05	30.16	29.85	29.99	35,017,092	-0.70(-2.29%)
Dec 09, 2016	30.62	30.73	30.54	30.70	14,895,163	-0.18(-0.58%)
Dec 08, 2016	30.71	30.94	30.64	30.88	21,640,160	+0.00(+0.00%)
Dec 07, 2016	30.62	30.98	30.59	30.88	20,042,416	+0.35(+1.15%)
Dec 06, 2016	30.53	30.55	30.39	30.53	16,063,699	+0.00(+0.00%)
Dec 05, 2016	30.39	30.54	30.37	30.53	14,218,900	-0.04(-0.13%)
Dec 02, 2016	30.51	30.72	30.50	30.57	14,930,964	-0.23(-0.74%)

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.