Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.21	23.31	23.06	23.08	3,810,346	-0.19(-0.82%)
Feb 27, 2017	23.43	23.48	23.18	23.27	2,502,786	-0.16(-0.68%)
Feb 24, 2017	23.32	23.53	23.32	23.43	2,213,895	-0.03(-0.11%)
Feb 23, 2017	23.71	23.93	23.31	23.45	3,002,759	-0.13(-0.54%)
Feb 22, 2017	23.89	23.93	23.52	23.58	3,140,546	-0.36(-1.51%)
Feb 21, 2017	23.59	23.95	23.55	23.94	2,383,024	+0.36(+1.51%)
Feb 17, 2017		23.59	23.59	23.59	0	+0.10(+0.41%)
Feb 16, 2017	23.59	23.79	23.43	23.49	2,797,852	-0.17(-0.70%)
Feb 15, 2017	23.41	23.72	23.40	23.66	1,468,623	+0.13(+0.57%)
Feb 14, 2017	23.81	23.88	23.50	23.52	1,889,689	-0.36(-1.51%)
Feb 13, 2017	23.76	23.97	23.64	23.88	1,749,366	+0.15(+0.62%)
Feb 10, 2017	23.49	23.81	23.37	23.74	1,416,160	+0.23(+0.97%)
Feb 09, 2017	23.36	23.60	23.28	23.51	1,987,119	+0.15(+0.63%)
Feb 08, 2017	23.23	23.38	23.17	23.36	1,952,766	+0.06(+0.25%)
Feb 07, 2017	23.29	23.42	23.24	23.31	2,574,430	+0.03(+0.11%)
Feb 06, 2017	23.22	23.30	23.10	23.28	2,216,344	+0.05(+0.22%)
Feb 03, 2017	23.10	23.32	23.05	23.23	1,967,621	+0.25(+1.08%)
Feb 02, 2017	22.82	23.03	22.75	22.98	1,474,135	+0.14(+0.61%)
Feb 01, 2017	22.72	22.90	22.41	22.84	3,397,284	+0.11(+0.50%)
Jan 31, 2017	22.74	22.91	22.68	22.73	5,082,059	+0.01(+0.03%)
Jan 30, 2017	22.91	22.91	22.58	22.72	3,113,483	-0.25(-1.08%)
Jan 27, 2017	23.02	23.03	22.84	22.97	2,068,576	+0.01(+0.03%)
Jan 26, 2017	22.37	22.96	22.37	22.96	2,459,995	+0.55(+2.44%)
Jan 25, 2017	22.45	22.47	22.26	22.42	2,436,968	+0.00(+0.00%)
Jan 24, 2017	22.22	22.46	22.18	22.42	2,368,745	+0.22(+0.97%)
Jan 23, 2017	21.93	22.25	21.85	22.20	1,842,356	+0.18(+0.84%)
Jan 20, 2017	21.55	22.04	21.48	22.02	2,536,861	+0.48(+2.24%)
Jan 19, 2017	21.62	21.65	21.32	21.53	1,468,031	-0.11(-0.53%)
Jan 18, 2017	21.46	21.80	21.41	21.65	1,387,625	+0.10(+0.44%)
Jan 17, 2017	21.27	21.59	21.22	21.55	1,258,163	+0.35(+1.65%)
Jan 13, 2017		21.20	21.20	21.20	0	-0.18(-0.86%)
Jan 12, 2017	21.06	21.40	21.02	21.39	1,326,785	+0.32(+1.51%)
Jan 11, 2017	21.17	21.29	20.99	21.07	1,922,461	-0.07(-0.33%)
Jan 10, 2017	21.05	21.17	20.75	21.14	1,696,347	+0.03(+0.12%)
Jan 09, 2017	21.33	21.33	20.97	21.12	2,003,042	-0.15(-0.72%)
Jan 06, 2017	21.57	21.59	21.18	21.27	1,735,753	-0.30(-1.41%)
Jan 05, 2017	21.41	21.63	21.33	21.57	2,308,069	+0.04(+0.21%)
Jan 04, 2017	21.08	21.56	20.87	21.53	2,120,682	+0.51(+2.45%)
Jan 03, 2017	20.83	21.02	20.49	21.01	2,854,282	+0.39(+1.91%)
Dec 30, 2016		20.62	20.62	20.62	0	+0.06(+0.31%)
Dec 29, 2016	20.41	20.65	20.25	20.56	1,452,277	+0.16(+0.81%)
Dec 28, 2016	20.61	20.69	20.34	20.39	1,211,024	-0.21(-1.02%)
Dec 27, 2016	20.77	20.80	20.52	20.60	1,017,858	-0.06(-0.28%)
Dec 23, 2016		20.66	20.66	20.66	0	+0.08(+0.40%)
Dec 22, 2016	20.46	20.65	20.30	20.58	1,554,519	+0.11(+0.53%)
Dec 21, 2016	20.38	20.70	20.33	20.47	2,200,592	+0.17(+0.84%)
Dec 20, 2016	20.19	20.36	20.08	20.30	1,861,386	-0.01(-0.03%)
Dec 19, 2016	20.18	20.48	20.18	20.30	2,221,716	-0.05(-0.25%)
Dec 16, 2016	20.22	20.46	20.17	20.35	6,112,755	+0.20(+0.98%)
Dec 15, 2016	20.28	20.28	19.93	20.16	5,051,545	-0.30(-1.46%)
Dec 14, 2016	21.03	21.08	20.41	20.46	3,892,020	-0.60(-2.83%)
Dec 13, 2016	21.29	21.31	20.96	21.05	2,642,323	-0.27(-1.28%)
Dec 12, 2016	21.47	21.48	21.11	21.33	2,903,688	-0.32(-1.47%)
Dec 09, 2016	21.83	21.91	21.59	21.64	1,848,608	-0.21(-0.97%)
Dec 08, 2016	21.59	21.91	21.54	21.86	2,003,103	+0.17(+0.78%)
Dec 07, 2016	21.14	21.69	20.90	21.69	3,398,506	+0.57(+2.72%)
Dec 06, 2016	21.25	21.36	21.06	21.11	1,593,686	-0.11(-0.50%)
Dec 05, 2016	21.07	21.23	20.86	21.22	2,500,494	+0.16(+0.74%)
Dec 02, 2016	20.36	21.11	20.36	21.06	3,005,573	+0.75(+3.69%)

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.