Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.88	33.27	32.28	32.30	2,177,502	+0.01(+0.03%)
Feb 27, 2017	31.85	32.39	31.82	32.29	1,078,816	-0.09(-0.28%)
Feb 24, 2017	32.50	32.51	32.15	32.38	1,724,958	+0.27(+0.84%)
Feb 23, 2017	31.66	32.28	31.40	32.11	3,366,913	-0.82(-2.49%)
Feb 22, 2017	32.94	33.21	32.83	32.93	1,677,378	+0.82(+2.55%)
Feb 21, 2017	31.58	32.27	31.58	32.11	3,207,781	-0.67(-2.04%)
Feb 17, 2017		32.78	32.78	32.78	0	+0.02(+0.06%)
Feb 16, 2017	32.57	33.56	32.50	32.76	1,766,702	-0.25(-0.76%)
Feb 15, 2017	33.14	33.20	32.45	33.01	1,985,305	+0.18(+0.55%)
Feb 14, 2017	32.24	32.97	32.23	32.83	1,538,441	-0.27(-0.82%)
Feb 13, 2017	32.86	33.25	32.70	33.10	2,049,623	+1.05(+3.28%)
Feb 10, 2017	32.04	32.28	31.75	32.05	3,145,060	-0.99(-3.00%)
Feb 09, 2017	32.88	33.37	32.82	33.04	1,218,673	-0.70(-2.07%)
Feb 08, 2017	34.44	34.90	33.45	33.74	2,246,190	-0.18(-0.53%)
Feb 07, 2017	33.94	34.47	33.80	33.92	2,315,183	+1.07(+3.26%)
Feb 06, 2017	32.16	33.13	32.01	32.85	1,835,709	+0.85(+2.66%)
Feb 03, 2017	32.30	32.43	31.61	32.00	1,784,800	-0.13(-0.40%)
Feb 02, 2017	31.86	32.61	31.72	32.13	2,164,578	-0.22(-0.68%)
Feb 01, 2017	32.72	33.28	31.98	32.35	3,631,887	-0.93(-2.79%)
Jan 31, 2017	32.88	33.58	32.38	33.28	1,988,403	-0.22(-0.66%)
Jan 30, 2017	33.16	33.72	33.12	33.50	899,501	+0.60(+1.82%)
Jan 27, 2017	32.87	33.59	32.63	32.90	2,078,908	+0.76(+2.36%)
Jan 26, 2017	32.68	32.77	31.85	32.14	2,575,100	-1.22(-3.66%)
Jan 25, 2017	33.55	33.67	32.60	33.36	1,905,860	+0.26(+0.79%)
Jan 24, 2017	33.12	33.14	32.49	33.10	1,464,968	-0.28(-0.84%)
Jan 23, 2017	34.00	34.04	33.09	33.38	1,632,302	+0.38(+1.15%)
Jan 20, 2017	32.59	33.06	32.35	33.00	1,963,046	-1.31(-3.82%)
Jan 19, 2017	33.90	34.77	33.65	34.31	1,228,599	-0.04(-0.12%)
Jan 18, 2017	34.28	34.87	33.27	34.35	1,706,662	+1.41(+4.28%)
Jan 17, 2017	31.88	33.05	31.81	32.94	1,503,536	-0.04(-0.12%)
Jan 13, 2017		32.98	32.98	32.98	0	+0.71(+2.20%)
Jan 12, 2017	31.93	32.63	31.80	32.27	1,715,755	-34.25(-51.49%)
Jan 11, 2017	68.64	70.37	65.13	66.52	1,847,145	-3.73(-5.31%)
Jan 10, 2017	66.86	70.35	66.75	70.25	977,829	+2.89(+4.29%)
Jan 09, 2017	65.19	67.63	65.12	67.36	1,103,713	+3.85(+6.06%)
Jan 06, 2017	62.78	64.24	62.23	63.51	841,892	+0.17(+0.27%)
Jan 05, 2017	63.30	65.40	62.25	63.34	1,360,107	-1.32(-2.04%)
Jan 04, 2017	66.29	66.98	64.03	64.66	722,201	-1.46(-2.21%)
Jan 03, 2017	60.40	66.94	60.25	66.12	1,857,502	+2.82(+4.45%)
Dec 30, 2016		63.30	63.30	63.30	0	+0.04(+0.06%)
Dec 29, 2016	62.93	63.62	62.30	63.26	858,529	+0.21(+0.33%)
Dec 28, 2016	62.78	63.15	62.11	63.05	819,543	-0.21(-0.33%)
Dec 27, 2016	64.19	64.19	62.70	63.26	629,844	-1.93(-2.96%)
Dec 23, 2016		65.19	65.19	65.19	0	-1.00(-1.51%)
Dec 22, 2016	65.90	66.19	64.88	66.19	646,148	-0.29(-0.44%)
Dec 21, 2016	64.43	66.85	64.19	66.48	1,182,065	+1.78(+2.75%)
Dec 20, 2016	64.00	65.08	63.60	64.70	993,929	-1.36(-2.06%)
Dec 19, 2016	65.66	66.24	64.84	66.06	773,375	+0.76(+1.16%)
Dec 16, 2016	66.48	67.03	64.98	65.30	1,329,322	-2.16(-3.20%)
Dec 15, 2016	69.31	69.52	66.52	67.46	1,223,967	-0.32(-0.47%)
Dec 14, 2016	65.22	68.06	63.68	67.78	2,239,351	+3.98(+6.24%)
Dec 13, 2016	63.06	64.90	62.90	63.80	1,413,168	-1.16(-1.79%)
Dec 12, 2016	61.84	65.34	61.35	64.96	1,769,619	-2.32(-3.45%)
Dec 09, 2016	67.22	68.03	66.91	67.28	1,141,840	-1.64(-2.38%)
Dec 08, 2016	70.79	71.85	68.80	68.92	2,064,516	-2.52(-3.53%)
Dec 07, 2016	70.70	71.90	69.66	71.44	1,820,399	+2.24(+3.24%)
Dec 06, 2016	69.87	70.34	68.40	69.20	1,373,328	+0.84(+1.23%)
Dec 05, 2016	65.47	68.47	65.28	68.36	1,234,102	+1.24(+1.85%)
Dec 02, 2016	67.81	68.86	66.71	67.12	1,452,236	-1.87(-2.71%)

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.