Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.17	19.45	19.17	19.40	1,276,539	+0.11(+0.59%)
Feb 27, 2017	19.61	19.66	19.15	19.29	1,614,193	-0.27(-1.37%)
Feb 24, 2017	19.28	19.80	19.11	19.56	2,785,324	+0.30(+1.55%)
Feb 23, 2017	19.57	20.18	19.16	19.26	3,275,983	+0.33(+1.74%)
Feb 22, 2017	19.24	19.24	18.86	18.93	1,730,158	-0.28(-1.47%)
Feb 21, 2017	19.19	19.23	18.88	19.21	1,382,990	+0.08(+0.40%)
Feb 17, 2017		19.14	19.14	19.14	0	+0.15(+0.77%)
Feb 16, 2017	19.18	19.25	18.95	18.99	804,077	-0.15(-0.76%)
Feb 15, 2017	19.17	19.27	19.10	19.14	742,685	-0.08(-0.40%)
Feb 14, 2017	19.08	19.22	19.04	19.21	457,986	+0.10(+0.52%)
Feb 13, 2017	19.13	19.21	19.04	19.11	538,439	-0.04(-0.20%)
Feb 10, 2017	18.96	19.30	18.96	19.15	1,296,760	+0.29(+1.54%)
Feb 09, 2017	18.40	18.95	18.37	18.86	1,072,268	+0.46(+2.49%)
Feb 08, 2017	18.13	18.42	18.00	18.40	1,600,359	+0.22(+1.22%)
Feb 07, 2017	18.15	18.33	18.13	18.18	1,589,192	-0.09(-0.50%)
Feb 06, 2017	18.19	18.34	18.10	18.27	2,397,791	-0.01(-0.04%)
Feb 03, 2017	19.01	19.25	18.19	18.28	2,818,182	-1.14(-5.87%)
Feb 02, 2017	19.87	19.99	19.34	19.42	1,386,617	-0.51(-2.57%)
Feb 01, 2017	19.98	19.99	19.78	19.93	895,402	-0.08(-0.38%)
Jan 31, 2017	19.47	20.05	19.40	20.01	1,393,137	+0.31(+1.59%)
Jan 30, 2017	19.47	19.76	19.25	19.69	639,632	+0.17(+0.86%)
Jan 27, 2017	19.61	19.63	19.46	19.53	807,169	-0.08(-0.39%)
Jan 26, 2017	19.73	19.92	19.57	19.60	657,056	-0.18(-0.93%)
Jan 25, 2017	19.33	19.83	19.26	19.79	703,983	+0.60(+3.11%)
Jan 24, 2017	19.26	19.27	19.13	19.19	514,819	+0.04(+0.20%)
Jan 23, 2017	19.17	19.19	18.98	19.15	600,332	-0.02(-0.12%)
Jan 20, 2017	19.05	19.28	19.04	19.17	607,114	+0.12(+0.64%)
Jan 19, 2017	19.33	19.49	19.01	19.05	1,008,333	-0.27(-1.39%)
Jan 18, 2017	19.22	19.61	19.17	19.32	1,000,734	+0.12(+0.64%)
Jan 17, 2017	18.96	19.24	18.95	19.20	1,030,756	+0.24(+1.25%)
Jan 13, 2017		18.96	18.96	18.96	0	-0.08(-0.44%)
Jan 12, 2017	19.14	19.18	19.00	19.04	668,813	-0.07(-0.36%)
Jan 11, 2017	19.55	19.56	19.01	19.11	980,763	-0.49(-2.50%)
Jan 10, 2017	19.73	20.05	19.59	19.60	879,524	+0.29(+1.50%)
Jan 09, 2017	19.46	19.48	19.24	19.31	685,642	-0.11(-0.59%)
Jan 06, 2017	19.64	19.71	19.42	19.43	1,006,559	-0.21(-1.05%)
Jan 05, 2017	19.56	19.73	19.42	19.63	1,182,296	-0.09(-0.47%)
Jan 04, 2017	19.48	19.89	19.48	19.73	972,645	+0.34(+1.74%)
Jan 03, 2017	19.40	19.57	19.34	19.39	1,703,819	-0.01(-0.04%)
Dec 30, 2016		19.40	19.40	19.40	0	-0.13(-0.67%)
Dec 29, 2016	19.53	19.62	19.43	19.53	771,420	+0.07(+0.35%)
Dec 28, 2016	19.52	19.60	19.41	19.46	647,250	-0.13(-0.66%)
Dec 27, 2016	19.63	19.71	19.48	19.59	380,003	+0.05(+0.27%)
Dec 23, 2016		19.53	19.53	19.53	0	-0.28(-1.43%)
Dec 22, 2016	20.25	20.25	19.76	19.82	1,192,086	-0.41(-2.00%)
Dec 21, 2016	20.16	20.26	20.00	20.22	589,182	+0.13(+0.65%)
Dec 20, 2016	20.15	20.33	20.06	20.09	828,136	-0.02(-0.08%)
Dec 19, 2016	21.35	21.35	20.11	20.11	2,712,596	-1.17(-5.50%)
Dec 16, 2016	21.13	21.38	21.07	21.28	1,099,526	+0.21(+0.98%)
Dec 15, 2016	21.05	21.09	20.91	21.07	697,492	-0.05(-0.22%)
Dec 14, 2016	21.32	21.46	21.06	21.12	1,052,751	-0.24(-1.15%)
Dec 13, 2016	21.42	21.52	21.35	21.36	725,671	-0.02(-0.07%)
Dec 12, 2016	21.41	21.47	21.15	21.38	1,064,193	+0.03(+0.14%)
Dec 09, 2016	21.15	21.37	21.15	21.35	571,469	+0.18(+0.87%)
Dec 08, 2016	21.21	21.27	21.07	21.16	881,472	+0.02(+0.07%)
Dec 07, 2016	20.78	21.23	20.78	21.15	783,319	+0.28(+1.36%)
Dec 06, 2016	20.61	20.88	20.54	20.86	905,968	+0.24(+1.15%)
Dec 05, 2016	21.15	21.19	20.63	20.63	951,754	-0.37(-1.78%)
Dec 02, 2016	20.80	21.30	20.80	21.00	1,406,348	+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.