Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.18	24.29	24.04	24.19	38,760,768	-0.11(-0.47%)
Feb 27, 2017	24.27	24.43	24.22	24.30	30,791,232	+0.01(+0.06%)
Feb 24, 2017	24.23	24.35	24.10	24.29	34,855,776	+0.14(+0.59%)
Feb 23, 2017	23.89	24.19	23.81	24.15	42,986,984	+0.33(+1.40%)
Feb 22, 2017	23.80	23.93	23.57	23.81	38,375,420	-0.02(-0.09%)
Feb 21, 2017	23.80	23.96	23.74	23.84	33,978,004	+0.00(+0.00%)
Feb 17, 2017		23.84	23.84	23.84	0	+0.00(+0.00%)
Feb 16, 2017	23.72	24.02	23.55	23.84	54,065,060	+0.08(+0.33%)
Feb 15, 2017	23.24	23.81	23.17	23.76	64,281,424	+0.54(+2.32%)
Feb 14, 2017	23.06	23.23	22.94	23.22	32,388,682	+0.10(+0.43%)
Feb 13, 2017	23.00	23.18	23.00	23.12	29,084,320	+0.18(+0.80%)
Feb 10, 2017	22.98	23.01	22.85	22.94	30,899,676	-0.02(-0.09%)
Feb 09, 2017	22.79	23.07	22.85	22.96	33,592,500	+0.17(+0.75%)
Feb 08, 2017	22.63	22.93	22.63	22.79	27,023,876	+0.04(+0.19%)
Feb 07, 2017	22.91	22.94	22.64	22.74	33,162,778	-0.11(-0.47%)
Feb 06, 2017	22.69	22.92	22.64	22.85	34,601,704	+0.10(+0.44%)
Feb 03, 2017	22.72	22.86	22.63	22.75	50,765,696	+0.26(+1.13%)
Feb 02, 2017	22.31	22.50	22.21	22.50	32,964,538	+0.04(+0.19%)
Feb 01, 2017	22.34	22.47	22.16	22.45	40,163,780	+0.17(+0.78%)
Jan 31, 2017	21.77	22.42	21.72	22.28	53,299,536	+0.29(+1.34%)
Jan 30, 2017	22.10	22.12	21.81	21.99	39,072,060	-0.08(-0.35%)
Jan 27, 2017	22.10	22.15	21.95	22.06	34,256,572	+0.10(+0.45%)
Jan 26, 2017	22.05	22.10	21.91	21.96	38,711,916	-0.01(-0.03%)
Jan 25, 2017	22.02	22.13	21.84	21.97	45,809,036	+0.10(+0.45%)
Jan 24, 2017	22.05	22.09	21.70	21.87	42,188,120	-0.22(-0.99%)
Jan 23, 2017	22.25	22.34	22.08	22.09	35,261,828	-0.22(-0.98%)
Jan 20, 2017	22.27	22.55	22.23	22.31	42,950,688	+0.05(+0.22%)
Jan 19, 2017	22.51	22.53	22.14	22.26	37,226,728	-0.23(-1.03%)
Jan 18, 2017	22.53	22.66	22.44	22.49	30,574,368	-0.02(-0.09%)
Jan 17, 2017	22.72	22.74	22.32	22.51	45,718,908	-0.32(-1.41%)
Jan 13, 2017		22.84	22.84	22.84	0	-0.06(-0.25%)
Jan 12, 2017	22.84	22.91	22.68	22.89	45,229,992	-0.16(-0.70%)
Jan 11, 2017	23.43	23.55	22.75	23.05	57,584,600	-0.43(-1.82%)
Jan 10, 2017	23.59	23.63	23.40	23.48	27,623,682	-0.02(-0.09%)
Jan 09, 2017	23.47	23.64	23.44	23.50	29,129,760	-0.01(-0.03%)
Jan 06, 2017	23.64	23.66	23.41	23.51	24,885,720	-0.09(-0.39%)
Jan 05, 2017	23.43	23.66	23.26	23.60	28,486,528	+0.22(+0.96%)
Jan 04, 2017	23.26	23.42	23.20	23.38	30,568,944	+0.20(+0.88%)
Jan 03, 2017	22.96	23.17	22.88	23.17	31,602,178	+0.37(+1.60%)
Dec 30, 2016		22.81	22.81	22.81	0	-0.01(-0.03%)
Dec 29, 2016	22.74	22.90	22.73	22.81	20,032,464	+0.10(+0.43%)
Dec 28, 2016	22.82	22.95	22.71	22.72	19,850,304	-0.13(-0.55%)
Dec 27, 2016	22.87	22.98	22.81	22.84	15,978,574	+0.04(+0.15%)
Dec 23, 2016		22.81	22.81	22.81	0	+0.10(+0.43%)
Dec 22, 2016	22.67	22.77	22.51	22.71	26,507,414	-0.04(-0.19%)
Dec 21, 2016	22.98	23.12	22.70	22.75	26,687,194	-0.32(-1.37%)
Dec 20, 2016	23.02	23.09	22.87	23.07	35,706,572	+0.01(+0.06%)
Dec 19, 2016	23.00	23.15	22.98	23.05	35,502,904	-0.01(-0.03%)
Dec 16, 2016	23.09	23.13	22.84	23.06	53,525,652	+0.06(+0.27%)
Dec 15, 2016	22.91	23.14	22.89	23.00	29,731,222	-0.05(-0.21%)
Dec 14, 2016	23.12	23.38	22.92	23.05	51,709,168	-0.01(-0.03%)
Dec 13, 2016	23.04	23.09	22.86	23.05	40,282,604	+0.30(+1.33%)
Dec 12, 2016	22.26	22.93	22.23	22.75	45,935,084	+0.49(+2.21%)
Dec 09, 2016	21.85	22.41	21.83	22.26	41,798,796	+0.53(+2.46%)
Dec 08, 2016	21.66	21.84	21.42	21.73	50,524,672	-0.18(-0.80%)
Dec 07, 2016	22.00	22.00	21.49	21.90	62,707,324	-0.26(-1.17%)
Dec 06, 2016	22.22	22.26	22.07	22.16	25,214,672	-0.02(-0.10%)
Dec 05, 2016	22.29	22.31	22.04	22.18	27,408,872	-0.03(-0.13%)
Dec 02, 2016	22.15	22.28	22.02	22.21	27,069,232	+0.12(+0.54%)

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.