Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.46	34.53	34.12	34.25	160,610	-0.40(-1.17%)
Feb 27, 2017	34.41	34.69	34.37	34.66	198,719	+0.23(+0.68%)
Feb 24, 2017	34.17	34.49	34.03	34.42	186,405	+0.26(+0.77%)
Feb 23, 2017	34.58	34.58	34.13	34.16	207,057	-0.34(-0.98%)
Feb 22, 2017	34.53	34.57	34.43	34.50	172,941	+0.06(+0.16%)
Feb 21, 2017	34.34	34.54	34.31	34.44	144,433	+0.22(+0.63%)
Feb 17, 2017		34.22	34.22	34.22	0	+0.04(+0.11%)
Feb 16, 2017	34.40	34.45	34.10	34.19	220,725	-0.26(-0.76%)
Feb 15, 2017	34.19	34.50	34.19	34.45	162,089	+0.24(+0.71%)
Feb 14, 2017	34.03	34.25	34.03	34.21	113,905	+0.16(+0.46%)
Feb 13, 2017	34.21	34.28	34.03	34.05	123,663	-0.04(-0.12%)
Feb 10, 2017	33.97	34.14	33.91	34.09	186,065	+0.23(+0.67%)
Feb 09, 2017	33.63	33.91	33.61	33.87	201,393	+0.24(+0.73%)
Feb 08, 2017	33.38	33.67	33.32	33.62	207,021	+0.22(+0.65%)
Feb 07, 2017	33.64	33.64	33.36	33.41	149,505	-0.16(-0.48%)
Feb 06, 2017	33.67	33.76	33.53	33.57	68,440	-0.16(-0.47%)
Feb 03, 2017	33.64	33.81	33.59	33.73	170,134	+0.18(+0.53%)
Feb 02, 2017	33.54	33.74	33.50	33.55	194,819	-0.02(-0.06%)
Feb 01, 2017	33.80	33.83	33.44	33.57	239,732	-0.16(-0.47%)
Jan 31, 2017	33.54	33.74	33.35	33.73	230,857	+0.05(+0.15%)
Jan 30, 2017	33.62	33.69	33.38	33.67	160,038	-0.17(-0.51%)
Jan 27, 2017	34.16	34.16	33.76	33.85	148,243	-0.30(-0.88%)
Jan 26, 2017	34.18	34.36	34.13	34.15	193,259	+0.05(+0.14%)
Jan 25, 2017	33.93	34.18	33.93	34.10	211,240	+0.28(+0.83%)
Jan 24, 2017	33.39	33.87	33.39	33.82	237,155	+0.49(+1.47%)
Jan 23, 2017	33.33	33.39	33.16	33.33	141,058	-0.03(-0.08%)
Jan 20, 2017	33.33	33.45	33.24	33.36	159,960	+0.13(+0.40%)
Jan 19, 2017	33.46	33.55	33.12	33.23	204,317	-0.19(-0.56%)
Jan 18, 2017	33.38	33.43	33.19	33.42	210,773	-0.02(-0.06%)
Jan 17, 2017	33.33	33.62	33.33	33.43	235,424	+0.04(+0.11%)
Jan 13, 2017		33.40	33.40	33.40	0	-0.06(-0.17%)
Jan 12, 2017	33.54	33.54	33.13	33.45	331,714	-0.19(-0.56%)
Jan 11, 2017	33.62	33.64	33.43	33.64	390,386	+0.06(+0.17%)
Jan 10, 2017	33.42	33.75	33.42	33.59	424,041	+0.20(+0.59%)
Jan 09, 2017	33.52	33.54	33.36	33.39	381,604	-0.17(-0.50%)
Jan 06, 2017	33.78	33.78	33.53	33.56	375,015	-0.16(-0.47%)
Jan 05, 2017	33.90	33.90	33.53	33.72	304,672	-0.45(-1.32%)
Jan 04, 2017	33.69	34.21	33.69	34.17	901,391	+0.59(+1.76%)
Jan 03, 2017	33.58	33.74	33.34	33.58	896,894	+0.21(+0.62%)
Dec 30, 2016		33.37	33.37	33.37	0	-0.19(-0.56%)
Dec 29, 2016	33.58	33.73	33.46	33.56	138,582	-0.01(-0.03%)
Dec 28, 2016	33.97	34.05	33.55	33.57	80,002	-0.32(-0.96%)
Dec 27, 2016	33.81	34.05	33.81	33.89	92,693	+0.15(+0.43%)
Dec 23, 2016		33.74	33.74	33.74	0	-0.01(-0.03%)
Dec 22, 2016	34.37	34.38	33.72	33.75	103,943	-0.65(-1.89%)
Dec 21, 2016	34.38	34.49	34.35	34.40	98,922	-0.03(-0.08%)
Dec 20, 2016	34.22	34.49	34.22	34.43	127,182	+0.28(+0.82%)
Dec 19, 2016	34.19	34.34	34.07	34.15	170,952	+0.01(+0.03%)
Dec 16, 2016	34.39	34.47	34.07	34.14	227,516	-0.22(-0.63%)
Dec 15, 2016	34.52	34.68	34.35	34.36	240,004	-0.12(-0.35%)
Dec 14, 2016	34.72	34.87	34.41	34.48	336,173	-0.31(-0.89%)
Dec 13, 2016	34.76	34.94	34.66	34.79	180,093	+0.13(+0.38%)
Dec 12, 2016	35.03	35.03	34.60	34.66	276,104	-0.47(-1.33%)
Dec 09, 2016	35.27	35.27	35.01	35.12	190,868	-0.10(-0.29%)
Dec 08, 2016	35.15	35.38	35.06	35.23	270,348	+0.11(+0.32%)
Dec 07, 2016	34.44	35.20	34.39	35.12	416,020	+0.67(+1.93%)
Dec 06, 2016	34.21	34.47	34.13	34.45	374,708	+0.30(+0.88%)
Dec 05, 2016	33.86	34.22	33.86	34.15	495,582	+0.43(+1.28%)
Dec 02, 2016	33.88	34.05	33.70	33.72	959,918	-0.14(-0.42%)

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.