Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.18	19.45	19.18	19.41	1,276,219	+0.11(+0.59%)
Feb 27, 2017	19.62	19.67	19.16	19.29	1,613,788	-0.27(-1.37%)
Feb 24, 2017	19.29	19.81	19.11	19.56	2,784,627	+0.30(+1.55%)
Feb 23, 2017	19.58	20.19	19.16	19.26	3,275,162	+0.33(+1.74%)
Feb 22, 2017	19.25	19.25	18.87	18.93	1,729,725	-0.28(-1.47%)
Feb 21, 2017	19.19	19.23	18.89	19.22	1,382,644	+0.08(+0.40%)
Feb 17, 2017		19.14	19.14	19.14	0	+0.15(+0.76%)
Feb 16, 2017	19.19	19.25	18.96	19.00	803,875	-0.15(-0.76%)
Feb 15, 2017	19.18	19.27	19.10	19.14	742,499	-0.08(-0.40%)
Feb 14, 2017	19.09	19.23	19.05	19.22	457,872	+0.10(+0.52%)
Feb 13, 2017	19.13	19.22	19.04	19.12	538,304	-0.04(-0.20%)
Feb 10, 2017	18.97	19.31	18.97	19.16	1,296,435	+0.29(+1.54%)
Feb 09, 2017	18.41	18.96	18.38	18.87	1,071,999	+0.46(+2.49%)
Feb 08, 2017	18.13	18.43	18.01	18.41	1,599,958	+0.22(+1.22%)
Feb 07, 2017	18.15	18.33	18.13	18.19	1,588,794	-0.09(-0.50%)
Feb 06, 2017	18.19	18.35	18.11	18.28	2,397,190	-0.01(-0.04%)
Feb 03, 2017	19.02	19.26	18.19	18.28	2,817,476	-1.14(-5.87%)
Feb 02, 2017	19.88	20.00	19.34	19.42	1,386,270	-0.51(-2.57%)
Feb 01, 2017	19.99	20.00	19.78	19.94	895,178	-0.08(-0.38%)
Jan 31, 2017	19.48	20.05	19.41	20.01	1,392,788	+0.31(+1.59%)
Jan 30, 2017	19.47	19.76	19.26	19.70	639,472	+0.17(+0.86%)
Jan 27, 2017	19.62	19.64	19.46	19.53	806,966	-0.08(-0.39%)
Jan 26, 2017	19.74	19.93	19.58	19.61	656,891	-0.18(-0.93%)
Jan 25, 2017	19.33	19.84	19.26	19.79	703,807	+0.60(+3.11%)
Jan 24, 2017	19.26	19.27	19.13	19.19	514,690	+0.04(+0.20%)
Jan 23, 2017	19.18	19.19	18.99	19.16	600,182	-0.02(-0.12%)
Jan 20, 2017	19.06	19.29	19.04	19.18	606,962	+0.12(+0.64%)
Jan 19, 2017	19.33	19.49	19.02	19.06	1,008,081	-0.27(-1.39%)
Jan 18, 2017	19.23	19.62	19.18	19.32	1,000,483	+0.12(+0.64%)
Jan 17, 2017	18.97	19.24	18.96	19.20	1,030,498	+0.24(+1.25%)
Jan 13, 2017		18.97	18.97	18.97	0	-0.08(-0.44%)
Jan 12, 2017	19.15	19.19	19.00	19.05	668,646	-0.07(-0.36%)
Jan 11, 2017	19.55	19.56	19.02	19.12	980,517	-0.49(-2.50%)
Jan 10, 2017	19.73	20.06	19.59	19.61	879,303	+0.29(+1.50%)
Jan 09, 2017	19.46	19.49	19.25	19.32	685,470	-0.11(-0.59%)
Jan 06, 2017	19.65	19.71	19.42	19.43	1,006,306	-0.21(-1.05%)
Jan 05, 2017	19.57	19.74	19.42	19.64	1,182,000	-0.09(-0.47%)
Jan 04, 2017	19.49	19.89	19.49	19.73	972,401	+0.34(+1.74%)
Jan 03, 2017	19.41	19.58	19.35	19.39	1,703,392	-0.01(-0.04%)
Dec 30, 2016		19.40	19.40	19.40	0	-0.13(-0.67%)
Dec 29, 2016	19.54	19.62	19.43	19.53	771,227	+0.07(+0.35%)
Dec 28, 2016	19.52	19.60	19.42	19.46	647,088	-0.13(-0.66%)
Dec 27, 2016	19.63	19.71	19.49	19.59	379,908	+0.05(+0.27%)
Dec 23, 2016		19.54	19.54	19.54	0	-0.28(-1.43%)
Dec 22, 2016	20.26	20.26	19.77	19.82	1,191,788	-0.41(-2.00%)
Dec 21, 2016	20.17	20.27	20.01	20.23	589,034	+0.13(+0.65%)
Dec 20, 2016	20.15	20.33	20.07	20.10	827,928	-0.02(-0.08%)
Dec 19, 2016	21.36	21.36	20.11	20.11	2,711,916	-1.17(-5.50%)
Dec 16, 2016	21.14	21.39	21.08	21.28	1,099,250	+0.21(+0.98%)
Dec 15, 2016	21.05	21.10	20.92	21.08	697,317	-0.05(-0.22%)
Dec 14, 2016	21.33	21.47	21.06	21.12	1,052,487	-0.24(-1.15%)
Dec 13, 2016	21.43	21.53	21.36	21.37	725,489	-0.02(-0.07%)
Dec 12, 2016	21.41	21.47	21.16	21.38	1,063,927	+0.03(+0.14%)
Dec 09, 2016	21.16	21.37	21.16	21.35	571,326	+0.18(+0.87%)
Dec 08, 2016	21.21	21.27	21.08	21.17	881,252	+0.02(+0.07%)
Dec 07, 2016	20.79	21.24	20.79	21.15	783,123	+0.28(+1.36%)
Dec 06, 2016	20.62	20.88	20.55	20.87	905,741	+0.24(+1.15%)
Dec 05, 2016	21.16	21.19	20.63	20.63	951,516	-0.37(-1.78%)
Dec 02, 2016	20.80	21.31	20.80	21.01	1,405,996	+0.16(+0.77%)

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.