Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.20	23.31	23.06	23.07	3,811,289	-0.19(-0.82%)
Feb 27, 2017	23.42	23.48	23.17	23.26	2,503,406	-0.16(-0.68%)
Feb 24, 2017	23.32	23.52	23.31	23.42	2,214,443	-0.03(-0.11%)
Feb 23, 2017	23.71	23.93	23.30	23.45	3,003,502	-0.13(-0.54%)
Feb 22, 2017	23.88	23.93	23.51	23.57	3,141,323	-0.36(-1.51%)
Feb 21, 2017	23.58	23.94	23.54	23.93	2,383,614	+0.36(+1.51%)
Feb 17, 2017		23.58	23.58	23.58	0	+0.10(+0.41%)
Feb 16, 2017	23.58	23.78	23.43	23.48	2,798,545	-0.16(-0.70%)
Feb 15, 2017	23.41	23.71	23.40	23.65	1,468,987	+0.13(+0.57%)
Feb 14, 2017	23.80	23.88	23.50	23.52	1,890,157	-0.36(-1.52%)
Feb 13, 2017	23.75	23.96	23.63	23.88	1,749,800	+0.15(+0.62%)
Feb 10, 2017	23.48	23.80	23.36	23.73	1,416,511	+0.23(+0.97%)
Feb 09, 2017	23.36	23.60	23.27	23.50	1,987,611	+0.15(+0.62%)
Feb 08, 2017	23.22	23.38	23.16	23.36	1,953,249	+0.06(+0.25%)
Feb 07, 2017	23.29	23.41	23.24	23.30	2,575,067	+0.03(+0.11%)
Feb 06, 2017	23.22	23.29	23.09	23.27	2,216,893	+0.05(+0.22%)
Feb 03, 2017	23.10	23.31	23.05	23.22	1,968,108	+0.25(+1.08%)
Feb 02, 2017	22.82	23.02	22.74	22.98	1,474,500	+0.14(+0.61%)
Feb 01, 2017	22.72	22.89	22.41	22.84	3,398,124	+0.11(+0.50%)
Jan 31, 2017	22.74	22.90	22.67	22.72	5,083,317	+0.01(+0.03%)
Jan 30, 2017	22.90	22.90	22.58	22.72	3,114,254	-0.25(-1.08%)
Jan 27, 2017	23.01	23.03	22.83	22.96	2,069,088	+0.01(+0.03%)
Jan 26, 2017	22.36	22.96	22.36	22.96	2,460,604	+0.55(+2.44%)
Jan 25, 2017	22.44	22.46	22.25	22.41	2,437,571	+0.00(+0.00%)
Jan 24, 2017	22.21	22.46	22.18	22.41	2,369,332	+0.22(+0.97%)
Jan 23, 2017	21.92	22.24	21.85	22.20	1,842,812	+0.18(+0.84%)
Jan 20, 2017	21.55	22.04	21.48	22.01	2,537,489	+0.48(+2.24%)
Jan 19, 2017	21.61	21.64	21.31	21.53	1,468,395	-0.11(-0.53%)
Jan 18, 2017	21.45	21.80	21.41	21.64	1,387,969	+0.10(+0.44%)
Jan 17, 2017	21.26	21.58	21.21	21.55	1,258,474	+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	21.38	1,327,114	+0.32(+1.51%)
Jan 11, 2017	21.16	21.29	20.98	21.07	1,922,937	-0.07(-0.33%)
Jan 10, 2017	21.04	21.17	20.75	21.14	1,696,767	+0.03(+0.12%)
Jan 09, 2017	21.33	21.33	20.96	21.11	2,003,538	-0.15(-0.72%)
Jan 06, 2017	21.57	21.58	21.17	21.26	1,736,182	-0.30(-1.41%)
Jan 05, 2017	21.40	21.62	21.33	21.57	2,308,641	+0.04(+0.21%)
Jan 04, 2017	21.07	21.55	20.86	21.52	2,121,207	+0.51(+2.45%)
Jan 03, 2017	20.82	21.02	20.48	21.01	2,854,988	+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	20.55	1,452,636	+0.16(+0.81%)
Dec 28, 2016	20.60	20.69	20.34	20.39	1,211,324	-0.21(-1.02%)
Dec 27, 2016	20.76	20.80	20.51	20.60	1,018,110	-0.06(-0.28%)
Dec 23, 2016		20.65	20.65	20.65	0	+0.08(+0.40%)
Dec 22, 2016	20.45	20.64	20.29	20.57	1,554,904	+0.11(+0.53%)
Dec 21, 2016	20.37	20.70	20.32	20.46	2,201,136	+0.17(+0.84%)
Dec 20, 2016	20.18	20.36	20.08	20.29	1,861,846	-0.01(-0.03%)
Dec 19, 2016	20.18	20.48	20.17	20.30	2,222,266	-0.05(-0.25%)
Dec 16, 2016	20.22	20.45	20.16	20.35	6,114,268	+0.20(+0.98%)
Dec 15, 2016	20.27	20.28	19.92	20.15	5,052,796	-0.30(-1.46%)
Dec 14, 2016	21.03	21.07	20.41	20.45	3,892,984	-0.60(-2.83%)
Dec 13, 2016	21.28	21.31	20.95	21.05	2,642,977	-0.27(-1.28%)
Dec 12, 2016	21.46	21.47	21.11	21.32	2,904,406	-0.32(-1.47%)
Dec 09, 2016	21.83	21.91	21.58	21.64	1,849,065	-0.21(-0.97%)
Dec 08, 2016	21.58	21.91	21.54	21.85	2,003,598	+0.17(+0.78%)
Dec 07, 2016	21.13	21.69	20.90	21.68	3,399,346	+0.57(+2.72%)
Dec 06, 2016	21.24	21.35	21.06	21.11	1,594,080	-0.11(-0.50%)
Dec 05, 2016	21.06	21.23	20.86	21.21	2,501,112	+0.16(+0.74%)
Dec 02, 2016	20.36	21.11	20.36	21.06	3,006,316	+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.