Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	29.50	29.66	29.44	29.51	1,040,375	-0.11(-0.38%)
Feb 27, 2017	29.40	29.73	29.34	29.62	2,607,754	+0.29(+1.00%)
Feb 24, 2017	29.47	29.53	29.22	29.33	891,007	-0.32(-1.07%)
Feb 23, 2017	29.81	29.87	29.46	29.65	764,389	+0.15(+0.51%)
Feb 22, 2017	29.87	29.87	29.49	29.50	698,115	-0.50(-1.68%)
Feb 21, 2017	30.03	30.13	29.93	30.00	765,559	+0.23(+0.76%)
Feb 17, 2017		29.77	29.77	29.77	0	-0.17(-0.55%)
Feb 16, 2017	30.38	30.44	29.92	29.94	780,275	-0.44(-1.44%)
Feb 15, 2017	30.39	30.53	30.28	30.38	922,609	-0.11(-0.37%)
Feb 14, 2017	30.40	30.50	30.12	30.49	844,344	+0.11(+0.35%)
Feb 13, 2017	30.29	30.40	30.22	30.38	796,710	+0.04(+0.12%)
Feb 10, 2017	30.36	30.50	30.25	30.35	2,673,744	+0.26(+0.88%)
Feb 09, 2017	29.98	30.17	29.94	30.08	779,770	+0.28(+0.94%)
Feb 08, 2017	29.61	29.85	29.31	29.80	1,218,176	+0.05(+0.15%)
Feb 07, 2017	30.09	30.20	29.62	29.76	1,045,048	-0.43(-1.42%)
Feb 06, 2017	30.49	30.57	30.12	30.19	838,771	-0.30(-0.99%)
Feb 03, 2017	30.26	30.62	30.16	30.49	1,187,636	+0.28(+0.92%)
Feb 02, 2017	30.11	30.26	29.86	30.21	3,980,518	+0.20(+0.65%)
Feb 01, 2017	30.36	30.45	29.84	30.02	4,831,691	-0.22(-0.72%)
Jan 31, 2017	30.29	30.33	29.95	30.23	1,280,137	+0.00(+0.00%)
Jan 30, 2017	30.74	30.74	30.08	30.23	1,124,325	-0.60(-1.93%)
Jan 27, 2017	30.93	30.99	30.73	30.83	711,537	-0.32(-1.02%)
Jan 26, 2017	31.24	31.28	31.08	31.14	425,276	+0.01(+0.02%)
Jan 25, 2017	30.99	31.23	30.96	31.14	638,541	+0.21(+0.68%)
Jan 24, 2017	30.75	31.06	30.68	30.93	602,858	+0.34(+1.11%)
Jan 23, 2017	30.81	30.86	30.47	30.59	844,836	-0.38(-1.24%)
Jan 20, 2017	31.02	31.12	30.86	30.97	473,947	+0.20(+0.64%)
Jan 19, 2017	30.94	31.02	30.75	30.78	759,368	-0.23(-0.75%)
Jan 18, 2017	30.96	31.11	30.91	31.01	806,541	-0.11(-0.36%)
Jan 17, 2017	31.05	31.20	31.00	31.12	778,205	+0.20(+0.66%)
Jan 13, 2017		30.92	30.92	30.92	0	-0.07(-0.22%)
Jan 12, 2017	31.32	31.33	30.90	30.99	648,584	-0.16(-0.51%)
Jan 11, 2017	30.93	31.20	30.78	31.14	1,084,830	+0.34(+1.10%)
Jan 10, 2017	31.05	31.12	30.78	30.81	635,547	-0.26(-0.85%)
Jan 09, 2017	31.34	31.36	31.05	31.07	841,018	-0.50(-1.57%)
Jan 06, 2017	31.66	31.66	31.35	31.57	474,981	+0.03(+0.10%)
Jan 05, 2017	31.73	31.79	31.40	31.54	1,252,687	-0.11(-0.36%)
Jan 04, 2017	31.72	31.76	31.53	31.65	1,095,379	-0.05(-0.14%)
Jan 03, 2017	31.71	31.92	31.33	31.69	6,093,386	+0.41(+1.30%)
Dec 30, 2016		31.29	31.29	31.29	0	-0.08(-0.26%)
Dec 29, 2016	31.48	31.49	31.30	31.37	678,322	-0.11(-0.34%)
Dec 28, 2016	31.84	31.87	31.44	31.48	559,954	-0.29(-0.92%)
Dec 27, 2016	31.80	31.89	31.74	31.77	664,958	+0.06(+0.19%)
Dec 23, 2016		31.71	31.71	31.71	0	-0.03(-0.09%)
Dec 22, 2016	31.62	31.82	31.58	31.74	644,109	+0.11(+0.33%)
Dec 21, 2016	31.68	31.77	31.54	31.63	1,048,464	+0.08(+0.24%)
Dec 20, 2016	31.80	31.85	31.51	31.56	647,009	-0.08(-0.26%)
Dec 19, 2016	31.81	31.84	31.58	31.64	1,527,118	-0.14(-0.45%)
Dec 16, 2016	31.81	31.84	31.64	31.78	1,199,359	+0.19(+0.59%)
Dec 15, 2016	31.33	31.69	31.19	31.60	1,097,637	+0.10(+0.31%)
Dec 14, 2016	32.00	32.12	31.42	31.50	1,866,714	-0.72(-2.23%)
Dec 13, 2016	32.10	32.42	31.77	32.22	1,610,473	+0.39(+1.22%)
Dec 12, 2016	32.47	32.47	31.71	31.83	1,211,373	+0.20(+0.64%)
Dec 09, 2016	31.67	31.68	31.46	31.63	959,568	+0.08(+0.26%)
Dec 08, 2016	31.45	31.55	31.19	31.54	1,200,753	+0.21(+0.67%)
Dec 07, 2016	31.03	31.36	31.03	31.33	2,144,417	+0.19(+0.63%)
Dec 06, 2016	30.95	31.23	30.78	31.14	2,073,874	-0.02(-0.07%)
Dec 05, 2016	31.18	31.40	31.06	31.16	1,142,988	+0.25(+0.80%)
Dec 02, 2016	30.79	31.05	30.73	30.91	1,386,138	+0.07(+0.22%)

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.