Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.07	20.07	19.57	19.82	1,589,657	-0.23(-1.15%)
Feb 27, 2017	19.55	20.12	19.47	20.05	1,046,804	+0.38(+1.93%)
Feb 24, 2017	19.85	19.96	19.45	19.67	924,144	-0.37(-1.85%)
Feb 23, 2017	20.56	20.77	19.95	20.04	1,000,187	-0.45(-2.20%)
Feb 22, 2017	20.59	20.66	20.29	20.49	703,361	-0.10(-0.49%)
Feb 21, 2017	20.33	20.69	20.31	20.59	1,390,034	+0.40(+1.98%)
Feb 17, 2017		20.19	20.19	20.19	0	+0.24(+1.20%)
Feb 16, 2017	20.43	20.63	19.68	19.95	1,457,113	-0.45(-2.21%)
Feb 15, 2017	20.39	20.42	20.16	20.40	1,151,935	+0.04(+0.20%)
Feb 14, 2017	20.20	20.62	20.20	20.36	1,313,033	+0.02(+0.10%)
Feb 13, 2017	20.39	20.74	20.05	20.34	2,101,326	-0.15(-0.73%)
Feb 10, 2017	20.64	21.15	19.89	20.49	2,880,949	-0.71(-3.35%)
Feb 09, 2017	20.46	21.25	20.44	21.20	2,240,196	+0.79(+3.87%)
Feb 08, 2017	20.27	20.43	20.07	20.41	1,168,386	+0.14(+0.69%)
Feb 07, 2017	20.42	20.55	20.16	20.27	1,294,264	-0.15(-0.73%)
Feb 06, 2017	20.05	20.42	20.00	20.42	1,293,707	+0.22(+1.09%)
Feb 03, 2017	20.51	20.63	20.16	20.20	1,220,140	-0.04(-0.20%)
Feb 02, 2017	20.84	20.84	20.23	20.24	1,477,772	-0.46(-2.22%)
Feb 01, 2017	20.58	20.83	20.43	20.70	1,277,166	+0.30(+1.47%)
Jan 31, 2017	20.10	20.44	19.90	20.40	1,814,821	+0.28(+1.39%)
Jan 30, 2017	19.88	20.14	19.62	20.12	1,348,911	-0.01(-0.05%)
Jan 27, 2017	20.48	20.48	20.05	20.13	2,019,016	-0.32(-1.56%)
Jan 26, 2017	20.68	20.88	20.38	20.45	1,659,062	-0.24(-1.16%)
Jan 25, 2017	20.20	20.74	20.20	20.69	1,197,743	+0.59(+2.94%)
Jan 24, 2017	19.72	20.21	19.72	20.10	1,937,270	+0.38(+1.93%)
Jan 23, 2017	19.81	19.90	19.55	19.72	1,987,412	-0.30(-1.50%)
Jan 20, 2017	20.62	20.64	19.93	20.02	1,607,239	-0.55(-2.67%)
Jan 19, 2017	20.43	20.90	20.41	20.57	2,578,576	+0.23(+1.13%)
Jan 18, 2017	20.25	20.45	20.01	20.34	1,257,688	+0.03(+0.15%)
Jan 17, 2017	20.54	20.54	19.99	20.31	1,579,024	-0.38(-1.84%)
Jan 13, 2017		20.69	20.69	20.69	0	+0.22(+1.07%)
Jan 12, 2017	20.51	20.67	19.88	20.47	2,110,187	-0.14(-0.68%)
Jan 11, 2017	20.51	20.82	20.24	20.61	2,136,249	+0.68(+3.41%)
Jan 10, 2017	19.18	19.99	19.10	19.93	2,178,212	+0.82(+4.29%)
Jan 09, 2017	19.25	19.33	18.84	19.11	1,651,924	-0.14(-0.73%)
Jan 06, 2017	19.74	19.76	19.06	19.25	1,616,594	-0.27(-1.38%)
Jan 05, 2017	19.85	20.02	19.48	19.52	2,347,469	-0.52(-2.59%)
Jan 04, 2017	19.69	20.27	19.58	20.04	3,424,153	+0.56(+2.87%)
Jan 03, 2017	19.57	19.70	19.10	19.48	1,838,036	+0.18(+0.93%)
Dec 30, 2016		19.30	19.30	19.30	0	-0.13(-0.67%)
Dec 29, 2016	19.27	19.46	19.12	19.43	734,287	+0.21(+1.09%)
Dec 28, 2016	19.58	19.74	19.13	19.22	1,048,405	-0.29(-1.49%)
Dec 27, 2016	19.22	19.58	19.14	19.51	871,440	+0.40(+2.09%)
Dec 23, 2016		19.11	19.11	19.11	0	+0.13(+0.68%)
Dec 22, 2016	19.14	19.14	18.77	18.98	1,108,499	-0.27(-1.40%)
Dec 21, 2016	18.78	19.39	18.67	19.25	1,167,351	+0.42(+2.23%)
Dec 20, 2016	18.99	19.13	18.69	18.83	1,860,844	+0.30(+1.62%)
Dec 19, 2016	18.63	18.69	18.07	18.53	1,299,084	-0.07(-0.38%)
Dec 16, 2016	18.54	18.99	18.47	18.60	3,453,295	+0.56(+3.10%)
Dec 15, 2016	17.48	18.08	17.39	18.04	867,859	+0.57(+3.26%)
Dec 14, 2016	17.81	17.93	17.36	17.47	1,139,608	-0.52(-2.89%)
Dec 13, 2016	18.24	18.25	17.82	17.99	996,113	-0.04(-0.22%)
Dec 12, 2016	18.02	18.26	17.90	18.03	1,172,084	+0.02(+0.11%)
Dec 09, 2016	17.98	18.09	17.72	18.01	942,822	+0.11(+0.61%)
Dec 08, 2016	17.61	17.93	17.34	17.90	1,433,001	+0.41(+2.34%)
Dec 07, 2016	16.76	17.64	16.76	17.49	1,864,767	+0.80(+4.79%)
Dec 06, 2016	16.14	16.93	16.08	16.69	1,381,875	+0.68(+4.25%)
Dec 05, 2016	16.02	16.17	15.70	16.01	980,112	+0.21(+1.33%)
Dec 02, 2016	16.24	16.40	15.77	15.80	1,274,396	-0.42(-2.59%)

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.