Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	38.42	38.82	38.38	38.54	24,198	+0.12(+0.31%)
Feb 27, 2017	37.87	38.71	37.82	38.42	17,506	+0.50(+1.32%)
Feb 24, 2017	36.94	37.92	36.94	37.92	23,488	+0.60(+1.60%)
Feb 23, 2017	37.49	37.56	37.18	37.32	15,101	-0.38(-1.01%)
Feb 22, 2017	37.25	38.03	37.25	37.71	41,113	+0.49(+1.32%)
Feb 21, 2017	36.60	37.30	36.60	37.22	7,560	+0.23(+0.61%)
Feb 17, 2017		36.99	36.99	36.99	0	+0.30(+0.83%)
Feb 16, 2017	36.11	37.25	36.11	36.69	8,281	-0.53(-1.42%)
Feb 15, 2017	36.76	37.22	36.67	37.22	8,437	+0.62(+1.69%)
Feb 14, 2017	36.97	36.97	36.25	36.60	17,263	-0.37(-1.01%)
Feb 13, 2017	37.19	37.19	36.88	36.97	7,472	-0.24(-0.63%)
Feb 10, 2017	36.17	37.21	36.17	37.21	26,935	+1.43(+4.00%)
Feb 09, 2017	36.03	36.03	35.46	35.77	7,380	-0.10(-0.27%)
Feb 08, 2017	35.18	35.89	35.18	35.87	10,040	+0.56(+1.58%)
Feb 07, 2017	35.28	35.36	34.97	35.31	5,042	+0.01(+0.03%)
Feb 06, 2017	34.41	35.93	34.41	35.30	7,565	-0.46(-1.29%)
Feb 03, 2017	35.53	35.77	35.39	35.76	7,535	+0.30(+0.86%)
Feb 02, 2017	35.22	35.64	35.13	35.46	8,493	+0.05(+0.14%)
Feb 01, 2017	35.20	35.59	34.80	35.41	31,999	+0.16(+0.45%)
Jan 31, 2017	35.47	35.64	34.96	35.25	26,257	-0.61(-1.69%)
Jan 30, 2017	35.71	35.86	35.11	35.86	18,650	-0.02(-0.05%)
Jan 27, 2017	36.32	36.37	35.84	35.88	10,825	-0.73(-1.98%)
Jan 26, 2017	37.37	37.37	36.61	36.61	12,993	-0.28(-0.77%)
Jan 25, 2017	36.67	37.42	36.67	36.89	26,664	+0.27(+0.75%)
Jan 24, 2017	35.42	36.65	35.28	36.62	60,499	+1.92(+5.54%)
Jan 23, 2017	34.95	34.97	34.49	34.70	4,523	-0.01(-0.03%)
Jan 20, 2017	35.38	35.38	34.51	34.71	13,042	+0.08(+0.23%)
Jan 19, 2017	35.05	35.17	34.58	34.63	12,124	-0.58(-1.64%)
Jan 18, 2017	35.17	35.21	34.84	35.21	8,260	+0.15(+0.42%)
Jan 17, 2017	35.16	35.41	35.00	35.06	8,836	-0.05(-0.14%)
Jan 13, 2017		35.11	35.11	35.11	0	-0.24(-0.67%)
Jan 12, 2017	34.87	35.36	34.24	35.34	34,650	+0.39(+1.12%)
Jan 11, 2017	34.61	34.95	34.35	34.95	17,890	+0.44(+1.28%)
Jan 10, 2017	34.39	34.75	34.37	34.51	10,616	-0.01(-0.03%)
Jan 09, 2017	34.23	34.52	34.14	34.52	33,076	-0.12(-0.34%)
Jan 06, 2017	34.74	34.83	34.61	34.64	13,855	-0.48(-1.37%)
Jan 05, 2017	34.52	35.12	34.52	35.12	11,199	+0.24(+0.67%)
Jan 04, 2017	34.01	34.88	34.01	34.88	12,167	+0.98(+2.89%)
Jan 03, 2017	33.53	34.05	33.27	33.90	31,338	+0.08(+0.23%)
Dec 30, 2016		33.82	33.82	33.82	0	+0.00(+0.00%)
Dec 29, 2016	33.74	34.13	33.74	33.82	16,019	-0.18(-0.52%)
Dec 28, 2016	34.39	34.39	33.89	34.00	7,204	-0.15(-0.43%)
Dec 27, 2016	33.66	34.16	33.66	34.15	6,254	+0.54(+1.60%)
Dec 23, 2016		33.61	33.61	33.61	0	-0.24(-0.70%)
Dec 22, 2016	34.00	34.12	33.81	33.84	17,133	-0.34(-1.00%)
Dec 21, 2016	33.67	34.31	33.67	34.19	11,874	+0.41(+1.22%)
Dec 20, 2016	34.38	34.45	33.57	33.77	42,130	-0.19(-0.55%)
Dec 19, 2016	34.99	35.24	33.96	33.96	37,168	-0.14(-0.40%)
Dec 16, 2016	34.01	34.47	33.98	34.10	83,774	+0.14(+0.40%)
Dec 15, 2016	35.15	35.75	33.84	33.96	66,763	-1.10(-3.13%)
Dec 14, 2016	36.18	36.22	34.92	35.06	49,608	-1.09(-3.01%)
Dec 13, 2016	36.06	36.44	35.39	36.15	73,112	+0.25(+0.71%)
Dec 12, 2016	34.95	35.92	34.95	35.89	63,954	+0.76(+2.18%)
Dec 09, 2016	35.89	35.89	34.62	35.13	37,837	-0.76(-2.13%)
Dec 08, 2016	35.27	36.25	35.27	35.89	11,286	+0.66(+1.86%)
Dec 07, 2016	34.13	35.24	34.12	35.24	14,039	+1.11(+3.25%)
Dec 06, 2016	33.62	34.13	33.50	34.13	11,292	+0.82(+2.47%)
Dec 05, 2016	33.04	33.40	32.80	33.30	13,747	+0.57(+1.74%)
Dec 02, 2016	33.05	33.05	32.74	32.74	9,098	-0.21(-0.63%)

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.