Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.34	23.50	22.88	23.00	21,849,820	-0.31(-1.35%)
Feb 27, 2017	22.92	23.32	22.72	23.32	18,333,450	+0.51(+2.24%)
Feb 24, 2017	22.53	22.82	22.22	22.80	22,439,888	-0.24(-1.02%)
Feb 23, 2017	23.47	23.52	22.79	23.04	20,544,532	-0.27(-1.14%)
Feb 22, 2017	23.41	23.61	23.21	23.31	16,308,170	-0.02(-0.08%)
Feb 21, 2017	23.18	23.53	23.14	23.32	20,637,570	+0.41(+1.80%)
Feb 17, 2017		22.91	22.91	22.91	0	+0.36(+1.61%)
Feb 16, 2017	22.61	22.90	22.42	22.55	24,210,938	-0.04(-0.17%)
Feb 15, 2017	22.64	22.82	22.36	22.59	28,424,958	-0.10(-0.43%)
Feb 14, 2017	22.92	22.93	22.26	22.69	61,835,308	-0.77(-3.26%)
Feb 13, 2017	23.62	23.75	23.37	23.45	17,194,952	-0.15(-0.62%)
Feb 10, 2017	24.25	24.30	23.45	23.60	29,123,890	-0.39(-1.64%)
Feb 09, 2017	24.29	24.42	23.96	23.99	28,403,984	+0.24(+0.99%)
Feb 08, 2017	23.80	23.92	23.46	23.76	21,969,282	-0.38(-1.59%)
Feb 07, 2017	24.13	24.23	23.76	24.14	20,258,006	+0.26(+1.07%)
Feb 06, 2017	24.07	24.27	23.76	23.88	19,259,584	-0.26(-1.06%)
Feb 03, 2017	24.43	24.77	24.04	24.14	25,532,586	-0.19(-0.77%)
Feb 02, 2017	24.07	24.83	24.03	24.33	46,361,424	+0.04(+0.16%)
Feb 01, 2017	23.97	24.37	23.85	24.29	29,233,464	+0.63(+2.65%)
Jan 31, 2017	23.50	23.69	23.24	23.66	23,139,344	-0.07(-0.29%)
Jan 30, 2017	23.37	23.79	22.99	23.73	31,083,984	+0.21(+0.88%)
Jan 27, 2017	23.09	23.65	23.01	23.52	18,981,580	+0.44(+1.91%)
Jan 26, 2017	23.35	23.54	22.85	23.08	19,743,570	-0.04(-0.17%)
Jan 25, 2017	22.96	23.53	22.76	23.12	33,992,844	+0.70(+3.11%)
Jan 24, 2017	21.85	22.65	21.84	22.42	29,949,912	+0.94(+4.39%)
Jan 23, 2017	21.55	21.89	21.33	21.48	16,376,347	-0.07(-0.32%)
Jan 20, 2017	21.49	21.91	21.48	21.55	20,360,012	+0.25(+1.15%)
Jan 19, 2017	21.10	21.88	21.09	21.30	31,854,186	-0.60(-2.73%)
Jan 18, 2017	21.27	21.92	21.13	21.90	19,844,162	+0.57(+2.67%)
Jan 17, 2017	21.47	21.65	21.18	21.33	20,432,412	-0.43(-1.98%)
Jan 13, 2017		21.76	21.76	21.76	0	-0.13(-0.58%)
Jan 12, 2017	22.04	22.06	21.29	21.89	28,072,482	-0.47(-2.11%)
Jan 11, 2017	22.19	22.45	22.14	22.36	21,285,494	+0.30(+1.38%)
Jan 10, 2017	21.94	22.26	21.88	22.06	21,037,734	+0.14(+0.63%)
Jan 09, 2017	21.53	22.13	21.53	21.92	21,947,042	+0.29(+1.36%)
Jan 06, 2017	21.85	21.86	21.56	21.63	18,121,578	-0.07(-0.32%)
Jan 05, 2017	21.98	22.15	21.55	21.70	20,132,054	-0.25(-1.12%)
Jan 04, 2017	22.25	22.41	21.83	21.94	20,800,854	-0.19(-0.84%)
Jan 03, 2017	21.66	22.31	21.63	22.13	25,435,372	+0.62(+2.87%)
Dec 30, 2016		21.51	21.51	21.51	0	-0.34(-1.57%)
Dec 29, 2016	22.16	22.37	21.74	21.85	20,264,910	-0.50(-2.24%)
Dec 28, 2016	22.96	22.97	22.33	22.35	24,473,506	-0.51(-2.23%)
Dec 27, 2016	22.91	23.20	22.78	22.86	24,671,694	+0.04(+0.17%)
Dec 23, 2016		22.82	22.82	22.82	0	+0.07(+0.30%)
Dec 22, 2016	22.48	23.05	22.34	22.76	87,477,608	+2.56(+12.68%)
Dec 21, 2016	20.36	20.44	19.96	20.19	32,280,426	-0.07(-0.34%)
Dec 20, 2016	20.34	20.41	20.09	20.26	23,441,392	+0.29(+1.47%)
Dec 19, 2016	20.05	20.31	19.81	19.97	24,000,090	+0.08(+0.39%)
Dec 16, 2016	20.15	20.61	19.81	19.89	37,342,792	-0.02(-0.10%)
Dec 15, 2016	19.72	20.12	19.61	19.91	19,817,070	+0.27(+1.35%)
Dec 14, 2016	19.56	19.95	19.41	19.64	19,846,034	-0.11(-0.55%)
Dec 13, 2016	19.76	20.09	19.43	19.75	26,669,320	+0.11(+0.55%)
Dec 12, 2016	19.92	20.05	19.12	19.64	29,213,120	-0.47(-2.34%)
Dec 09, 2016	20.34	20.46	19.76	20.12	24,435,648	-0.16(-0.77%)
Dec 08, 2016	20.36	20.60	19.91	20.27	36,941,820	+0.22(+1.08%)
Dec 07, 2016	19.13	20.16	18.94	20.06	45,582,808	+1.35(+7.24%)
Dec 06, 2016	18.27	18.73	18.23	18.70	22,682,546	+0.44(+2.42%)
Dec 05, 2016	18.64	18.64	18.05	18.26	27,131,470	-0.18(-0.96%)
Dec 02, 2016	18.11	18.84	17.96	18.44	26,381,744	+0.30(+1.68%)

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.