Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.00	33.24	32.66	33.22	10,276,053	-0.35(-1.04%)
Feb 27, 2017	33.15	33.73	33.11	33.57	6,298,343	+0.40(+1.21%)
Feb 24, 2017	32.48	33.56	32.27	33.17	8,149,239	+0.73(+2.25%)
Feb 23, 2017	32.48	33.09	32.27	32.44	8,958,477	+0.08(+0.25%)
Feb 22, 2017	32.30	32.84	32.11	32.36	9,381,582	+0.07(+0.22%)
Feb 21, 2017	33.09	33.49	32.13	32.29	16,116,163	-0.01(-0.03%)
Feb 17, 2017		32.30	32.30	32.30	0	+0.48(+1.51%)
Feb 16, 2017	32.70	32.87	31.72	31.82	8,813,534	-0.92(-2.81%)
Feb 15, 2017	32.89	33.02	32.41	32.74	7,324,394	+0.06(+0.18%)
Feb 14, 2017	32.61	32.99	32.50	32.68	7,542,135	+0.10(+0.31%)
Feb 13, 2017	33.07	33.20	32.43	32.58	14,049,963	+0.59(+1.84%)
Feb 10, 2017	32.44	32.88	31.55	31.99	7,894,939	-0.38(-1.17%)
Feb 09, 2017	31.98	32.65	31.64	32.37	7,608,516	+0.39(+1.22%)
Feb 08, 2017	31.05	31.98	30.81	31.98	6,917,529	+0.78(+2.50%)
Feb 07, 2017	31.74	32.15	31.02	31.20	10,415,105	-0.59(-1.86%)
Feb 06, 2017	32.64	32.79	31.64	31.79	14,482,994	-0.90(-2.75%)
Feb 03, 2017	30.69	34.37	30.11	32.69	47,958,388	+1.97(+6.41%)
Feb 02, 2017	30.32	31.06	29.90	30.72	16,459,405	+1.51(+5.17%)
Feb 01, 2017	29.32	29.57	29.12	29.21	5,061,199	-0.33(-1.12%)
Jan 31, 2017	28.85	29.58	28.74	29.54	9,050,671	+0.02(+0.07%)
Jan 30, 2017	29.07	29.53	29.03	29.52	5,403,387	+0.41(+1.41%)
Jan 27, 2017	29.95	29.97	28.70	29.11	9,945,448	-0.81(-2.71%)
Jan 26, 2017	30.18	30.34	29.81	29.92	4,349,716	-0.23(-0.76%)
Jan 25, 2017	30.16	30.40	29.93	30.15	6,088,329	+0.17(+0.57%)
Jan 24, 2017	29.52	30.03	29.52	29.98	5,044,221	+0.35(+1.18%)
Jan 23, 2017	29.48	29.92	29.35	29.63	4,666,007	-0.07(-0.24%)
Jan 20, 2017	29.57	29.85	29.46	29.70	7,018,816	+0.25(+0.85%)
Jan 19, 2017	29.50	29.83	29.27	29.45	7,452,772	+0.01(+0.03%)
Jan 18, 2017	30.01	30.01	28.55	29.44	13,242,207	-0.46(-1.54%)
Jan 17, 2017	29.98	30.60	29.87	29.90	8,772,020	+0.02(+0.07%)
Jan 13, 2017		29.88	29.88	29.88	0	-0.10(-0.33%)
Jan 12, 2017	29.83	30.19	29.70	29.98	6,351,663	+0.03(+0.10%)
Jan 11, 2017	30.50	30.53	29.75	29.95	8,960,204	-0.35(-1.16%)
Jan 10, 2017	30.64	30.68	30.12	30.30	10,683,070	-0.16(-0.53%)
Jan 09, 2017	30.88	30.99	30.35	30.46	9,246,476	-0.36(-1.17%)
Jan 06, 2017	30.82	31.52	30.55	30.82	11,484,816	-0.04(-0.13%)
Jan 05, 2017	31.57	31.85	30.51	30.86	29,242,726	-4.98(-13.90%)
Jan 04, 2017	35.51	36.40	35.48	35.84	9,352,924	+0.61(+1.73%)
Jan 03, 2017	36.13	36.20	34.79	35.23	9,777,208	-0.58(-1.62%)
Dec 30, 2016		35.81	35.81	35.81	0	-0.48(-1.32%)
Dec 29, 2016	36.24	36.60	35.92	36.29	3,121,602	+0.01(+0.03%)
Dec 28, 2016	36.61	36.93	36.12	36.28	3,521,569	-0.25(-0.68%)
Dec 27, 2016	36.67	37.23	36.27	36.53	4,671,211	+0.05(+0.14%)
Dec 23, 2016		36.48	36.48	36.48	0	+0.31(+0.86%)
Dec 22, 2016	37.53	37.67	36.05	36.17	6,755,241	-1.34(-3.57%)
Dec 21, 2016	37.86	37.97	37.48	37.51	2,991,204	-0.44(-1.16%)
Dec 20, 2016	37.25	38.16	37.25	37.95	6,166,877	+0.95(+2.57%)
Dec 19, 2016	37.36	37.88	36.94	37.00	7,910,401	-0.47(-1.25%)
Dec 16, 2016	39.77	39.78	37.32	37.47	12,889,767	-2.67(-6.65%)
Dec 15, 2016	40.09	40.66	40.05	40.14	6,317,024	-0.02(-0.05%)
Dec 14, 2016	40.58	40.91	40.14	40.16	4,294,584	-0.55(-1.35%)
Dec 13, 2016	40.25	40.92	39.99	40.71	5,337,955	+0.25(+0.62%)
Dec 12, 2016	42.24	42.30	40.37	40.46	8,359,022	-1.98(-4.67%)
Dec 09, 2016	43.04	43.08	42.17	42.44	3,613,151	-0.63(-1.46%)
Dec 08, 2016	43.21	43.79	42.67	43.07	4,230,558	-0.11(-0.25%)
Dec 07, 2016	42.56	43.23	42.35	43.18	4,518,749	+0.78(+1.84%)
Dec 06, 2016	41.80	42.68	41.33	42.40	6,825,858	+0.49(+1.17%)
Dec 05, 2016	42.62	43.01	41.52	41.91	7,201,829	-0.57(-1.34%)
Dec 02, 2016	42.49	43.04	42.25	42.48	3,662,473	+0.06(+0.14%)

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.