Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.17	24.29	24.04	24.19	38,764,780	-0.11(-0.47%)
Feb 27, 2017	24.27	24.43	24.22	24.30	30,794,420	+0.01(+0.06%)
Feb 24, 2017	24.22	24.35	24.10	24.29	34,859,384	+0.14(+0.59%)
Feb 23, 2017	23.89	24.19	23.80	24.15	42,991,432	+0.33(+1.40%)
Feb 22, 2017	23.80	23.93	23.57	23.81	38,379,392	-0.02(-0.09%)
Feb 21, 2017	23.80	23.96	23.73	23.83	33,981,520	+0.00(+0.00%)
Feb 17, 2017		23.83	23.83	23.83	0	+0.00(+0.00%)
Feb 16, 2017	23.71	24.02	23.55	23.83	54,070,656	+0.08(+0.33%)
Feb 15, 2017	23.24	23.80	23.17	23.76	64,288,076	+0.54(+2.32%)
Feb 14, 2017	23.06	23.23	22.94	23.22	32,392,034	+0.10(+0.43%)
Feb 13, 2017	23.00	23.17	23.00	23.12	29,087,330	+0.18(+0.80%)
Feb 10, 2017	22.98	23.00	22.85	22.93	30,902,874	-0.02(-0.09%)
Feb 09, 2017	22.78	23.07	22.85	22.95	33,595,976	+0.17(+0.75%)
Feb 08, 2017	22.63	22.93	22.63	22.78	27,026,672	+0.04(+0.19%)
Feb 07, 2017	22.91	22.93	22.64	22.74	33,166,210	-0.11(-0.47%)
Feb 06, 2017	22.68	22.92	22.64	22.85	34,605,284	+0.10(+0.44%)
Feb 03, 2017	22.72	22.86	22.63	22.75	50,770,948	+0.26(+1.13%)
Feb 02, 2017	22.31	22.49	22.20	22.49	32,967,950	+0.04(+0.19%)
Feb 01, 2017	22.34	22.47	22.16	22.45	40,167,936	+0.17(+0.78%)
Jan 31, 2017	21.77	22.42	21.72	22.28	53,305,048	+0.29(+1.34%)
Jan 30, 2017	22.10	22.12	21.81	21.98	39,076,100	-0.08(-0.35%)
Jan 27, 2017	22.10	22.14	21.95	22.06	34,260,112	+0.10(+0.45%)
Jan 26, 2017	22.05	22.10	21.91	21.96	38,715,920	-0.01(-0.03%)
Jan 25, 2017	22.02	22.13	21.84	21.97	45,813,772	+0.10(+0.45%)
Jan 24, 2017	22.05	22.09	21.70	21.87	42,192,484	-0.22(-0.99%)
Jan 23, 2017	22.24	22.34	22.07	22.09	35,265,472	-0.22(-0.98%)
Jan 20, 2017	22.27	22.55	22.23	22.31	42,955,128	+0.05(+0.22%)
Jan 19, 2017	22.51	22.53	22.14	22.26	37,230,576	-0.23(-1.03%)
Jan 18, 2017	22.53	22.66	22.43	22.49	30,577,528	-0.02(-0.09%)
Jan 17, 2017	22.71	22.73	22.31	22.51	45,723,636	-0.32(-1.41%)
Jan 13, 2017		22.83	22.83	22.83	0	-0.06(-0.25%)
Jan 12, 2017	22.84	22.90	22.68	22.89	45,234,668	-0.16(-0.70%)
Jan 11, 2017	23.43	23.55	22.75	23.05	57,590,556	-0.43(-1.82%)
Jan 10, 2017	23.58	23.63	23.39	23.48	27,626,538	-0.02(-0.09%)
Jan 09, 2017	23.47	23.64	23.44	23.50	29,132,772	-0.01(-0.03%)
Jan 06, 2017	23.63	23.66	23.41	23.51	24,888,292	-0.09(-0.39%)
Jan 05, 2017	23.43	23.65	23.25	23.60	28,489,472	+0.22(+0.96%)
Jan 04, 2017	23.26	23.42	23.19	23.37	30,572,106	+0.20(+0.88%)
Jan 03, 2017	22.96	23.17	22.88	23.17	31,605,446	+0.37(+1.60%)
Dec 30, 2016		22.80	22.80	22.80	0	-0.01(-0.03%)
Dec 29, 2016	22.74	22.90	22.73	22.81	20,034,536	+0.10(+0.43%)
Dec 28, 2016	22.82	22.95	22.71	22.71	19,852,356	-0.13(-0.55%)
Dec 27, 2016	22.87	22.97	22.80	22.84	15,980,227	+0.04(+0.15%)
Dec 23, 2016		22.80	22.80	22.80	0	+0.10(+0.43%)
Dec 22, 2016	22.67	22.77	22.50	22.71	26,510,156	-0.04(-0.19%)
Dec 21, 2016	22.98	23.12	22.70	22.75	26,689,954	-0.32(-1.37%)
Dec 20, 2016	23.02	23.09	22.87	23.06	35,710,264	+0.01(+0.06%)
Dec 19, 2016	23.00	23.15	22.97	23.05	35,506,576	-0.01(-0.03%)
Dec 16, 2016	23.09	23.13	22.83	23.06	53,531,188	+0.06(+0.27%)
Dec 15, 2016	22.91	23.14	22.89	22.99	29,734,296	-0.05(-0.21%)
Dec 14, 2016	23.11	23.38	22.92	23.04	51,714,512	-0.01(-0.03%)
Dec 13, 2016	23.04	23.09	22.86	23.05	40,286,768	+0.30(+1.33%)
Dec 12, 2016	22.26	22.92	22.23	22.75	45,939,832	+0.49(+2.21%)
Dec 09, 2016	21.84	22.41	21.83	22.26	41,803,116	+0.53(+2.46%)
Dec 08, 2016	21.65	21.84	21.42	21.72	50,529,896	-0.18(-0.80%)
Dec 07, 2016	22.00	22.00	21.49	21.90	62,713,808	-0.26(-1.17%)
Dec 06, 2016	22.22	22.26	22.07	22.16	25,217,278	-0.02(-0.10%)
Dec 05, 2016	22.29	22.30	22.04	22.18	27,411,706	-0.03(-0.13%)
Dec 02, 2016	22.14	22.28	22.02	22.21	27,072,030	+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.