Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.23	21.31	21.16	21.30	56,321,220	-0.01(-0.04%)
Feb 27, 2017	21.22	21.35	21.22	21.31	45,637,804	+0.11(+0.53%)
Feb 24, 2017	21.14	21.25	21.10	21.20	71,063,512	-0.16(-0.77%)
Feb 23, 2017	21.37	21.41	21.24	21.36	61,641,272	+0.00(+0.00%)
Feb 22, 2017	21.26	21.42	21.22	21.36	58,101,736	+0.02(+0.08%)
Feb 21, 2017	21.35	21.40	21.28	21.35	63,608,108	+0.10(+0.49%)
Feb 17, 2017		21.24	21.24	21.24	0	+0.01(+0.04%)
Feb 16, 2017	21.26	21.29	21.10	21.23	73,781,952	-0.05(-0.24%)
Feb 15, 2017	21.22	21.33	21.06	21.28	88,545,224	+0.16(+0.78%)
Feb 14, 2017	20.86	21.15	20.82	21.12	87,489,088	+0.24(+1.16%)
Feb 13, 2017	20.77	20.97	20.74	20.88	88,336,424	+0.23(+1.14%)
Feb 10, 2017	20.70	20.71	20.56	20.64	63,451,012	+0.06(+0.30%)
Feb 09, 2017	20.30	20.61	20.25	20.58	88,488,256	+0.28(+1.37%)
Feb 08, 2017		20.38	20.21	20.30	62,599,864	-0.14(-0.68%)
Feb 07, 2017	20.62	20.62	20.42	20.44	58,557,092	-0.05(-0.25%)
Feb 06, 2017	20.47	20.64	20.45	20.49	40,264,960	-0.10(-0.46%)
Feb 03, 2017	20.53	20.61	20.35	20.59	99,471,784	+0.41(+2.02%)
Feb 02, 2017	20.15	20.28	20.05	20.18	45,383,708	-0.08(-0.39%)
Feb 01, 2017	20.39	20.49	20.20	20.26	83,075,336	+0.03(+0.13%)
Jan 31, 2017	20.26	20.42	20.12	20.23	65,036,080	-0.13(-0.64%)
Jan 30, 2017	20.40	20.40	20.19	20.36	53,149,868	-0.16(-0.80%)
Jan 27, 2017	20.61	20.62	20.47	20.53	50,624,340	-0.08(-0.38%)
Jan 26, 2017	20.59	20.66	20.50	20.61	81,435,176	+0.05(+0.25%)
Jan 25, 2017	20.43	20.56	20.34	20.56	106,929,616	+0.34(+1.67%)
Jan 24, 2017	20.06	20.30	19.97	20.22	52,104,160	+0.25(+1.26%)
Jan 23, 2017	20.01	20.13	19.90	19.97	53,695,852	-0.13(-0.65%)
Jan 20, 2017	20.06	20.16	19.99	20.10	86,175,952	+0.10(+0.48%)
Jan 19, 2017	20.13	20.18	19.93	20.00	65,347,600	-0.09(-0.43%)
Jan 18, 2017	20.03	20.11	19.84	20.09	78,665,760	+0.16(+0.83%)
Jan 17, 2017	20.26	20.26	19.91	19.92	111,229,040	-0.49(-2.38%)
Jan 13, 2017		20.41	20.41	20.41	0	+0.11(+0.56%)
Jan 12, 2017	20.37	20.40	20.12	20.30	66,140,004	-0.17(-0.85%)
Jan 11, 2017	20.36	20.47	20.23	20.47	54,281,908	+0.13(+0.64%)
Jan 10, 2017	20.33	20.51	20.23	20.34	53,206,976	+0.04(+0.21%)
Jan 09, 2017	20.38	20.42	20.25	20.30	39,189,392	-0.14(-0.68%)
Jan 06, 2017	20.44	20.52	20.33	20.43	43,846,208	+0.07(+0.34%)
Jan 05, 2017	20.51	20.53	20.17	20.36	71,654,520	-0.21(-1.01%)
Jan 04, 2017	20.47	20.60	20.41	20.57	51,884,676	+0.16(+0.81%)
Jan 03, 2017	20.49	20.55	20.19	20.41	82,063,112	+0.23(+1.12%)
Dec 30, 2016		20.18	20.18	20.18	0	+0.04(+0.22%)
Dec 29, 2016	20.30	20.34	20.05	20.14	45,214,832	-0.15(-0.73%)
Dec 28, 2016	20.53	20.55	20.27	20.29	35,521,156	-0.21(-1.02%)
Dec 27, 2016	20.51	20.52	20.46	20.49	44,053,328	+0.03(+0.13%)
Dec 23, 2016		20.47	20.47	20.47	0	+0.03(+0.17%)
Dec 22, 2016	20.48	20.48	20.36	20.43	43,541,204	-0.05(-0.25%)
Dec 21, 2016	20.54	20.55	20.42	20.49	43,472,312	-0.05(-0.25%)
Dec 20, 2016	20.41	20.54	20.41	20.54	70,032,648	+0.25(+1.24%)
Dec 19, 2016	20.30	20.34	20.12	20.29	84,920,872	+0.01(+0.04%)
Dec 16, 2016	20.56	20.56	20.25	20.28	95,727,592	-0.18(-0.86%)
Dec 15, 2016	20.39	20.63	20.31	20.45	127,786,816	+0.17(+0.85%)
Dec 14, 2016	20.22	20.59	20.14	20.28	165,406,432	-0.09(-0.47%)
Dec 13, 2016	20.38	20.50	20.20	20.38	131,219,120	+0.05(+0.25%)
Dec 12, 2016	20.46	20.55	20.27	20.32	98,508,392	-0.20(-0.97%)
Dec 09, 2016	20.48	20.52	20.33	20.52	110,720,160	+0.04(+0.21%)
Dec 08, 2016	20.40	20.60	20.28	20.48	135,157,568	+0.19(+0.94%)
Dec 07, 2016	20.03	20.31	19.96	20.29	139,032,896	+0.31(+1.56%)
Dec 06, 2016	19.94	20.00	19.74	19.98	91,562,912	+0.17(+0.87%)
Dec 05, 2016	19.75	19.88	19.69	19.81	110,016,600	+0.23(+1.19%)
Dec 02, 2016	19.74	19.75	19.49	19.57	95,017,792	-0.22(-1.09%)

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.