Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.30	24.48	23.80	24.11	2,038,685	-0.75(-3.00%)
Feb 27, 2017	24.68	24.90	24.68	24.86	1,030,508	+0.07(+0.27%)
Feb 24, 2017	24.42	24.80	24.27	24.79	874,181	+0.09(+0.34%)
Feb 23, 2017	24.80	24.86	24.57	24.71	1,247,977	-0.14(-0.57%)
Feb 22, 2017	24.79	24.87	24.63	24.85	1,117,698	+0.09(+0.34%)
Feb 21, 2017	24.44	24.86	24.44	24.77	1,085,232	+0.27(+1.12%)
Feb 17, 2017		24.49	24.49	24.49	0	-0.06(-0.23%)
Feb 16, 2017	24.24	24.60	24.18	24.55	3,668,831	+0.24(+0.97%)
Feb 15, 2017	23.63	24.31	23.53	24.31	2,088,227	+0.53(+2.23%)
Feb 14, 2017	23.92	23.92	23.68	23.78	1,215,871	-0.26(-1.10%)
Feb 13, 2017	24.01	24.21	23.85	24.05	1,946,071	+0.08(+0.32%)
Feb 10, 2017	23.51	23.98	23.47	23.97	2,499,854	+0.47(+2.00%)
Feb 09, 2017	23.02	23.55	23.07	23.50	1,669,258	+0.48(+2.09%)
Feb 08, 2017	23.01	23.04	22.85	23.02	1,174,827	+0.08(+0.33%)
Feb 07, 2017	22.99	23.08	22.74	22.95	1,245,758	-0.01(-0.04%)
Feb 06, 2017	22.90	23.02	22.72	22.95	1,035,327	-0.03(-0.12%)
Feb 03, 2017	22.93	23.09	22.80	22.98	971,202	+0.16(+0.70%)
Feb 02, 2017	22.82	22.89	22.57	22.82	1,370,469	-0.03(-0.12%)
Feb 01, 2017	22.66	23.04	22.38	22.85	2,660,139	+0.25(+1.13%)
Jan 31, 2017	22.39	22.61	22.10	22.60	1,595,552	+0.19(+0.84%)
Jan 30, 2017	22.34	22.48	22.13	22.41	1,355,362	-0.09(-0.42%)
Jan 27, 2017	22.41	22.62	22.41	22.50	1,024,031	+0.06(+0.25%)
Jan 26, 2017	22.43	22.54	22.30	22.45	1,679,275	-0.03(-0.13%)
Jan 25, 2017	22.38	22.50	22.15	22.47	1,592,504	+0.25(+1.14%)
Jan 24, 2017	21.96	22.30	21.95	22.22	1,233,895	+0.34(+1.55%)
Jan 23, 2017	21.85	21.97	21.56	21.88	1,447,687	+0.02(+0.09%)
Jan 20, 2017	21.85	21.98	21.69	21.86	1,160,484	+0.12(+0.56%)
Jan 19, 2017	21.91	22.08	21.66	21.74	1,051,065	-0.15(-0.69%)
Jan 18, 2017	21.80	22.17	21.71	21.89	1,791,560	+0.23(+1.04%)
Jan 17, 2017	22.00	22.08	21.65	21.66	1,730,105	-0.56(-2.50%)
Jan 13, 2017		22.22	22.22	22.22	0	+0.18(+0.81%)
Jan 12, 2017	21.77	22.14	21.47	22.04	2,190,315	+0.15(+0.69%)
Jan 11, 2017	21.94	22.08	21.82	21.89	2,474,182	-0.10(-0.47%)
Jan 10, 2017	21.97	22.18	21.86	21.99	1,509,005	+0.08(+0.39%)
Jan 09, 2017	22.03	22.19	21.82	21.91	1,765,881	-0.08(-0.39%)
Jan 06, 2017	22.16	22.18	21.92	21.99	1,364,741	-0.12(-0.55%)
Jan 05, 2017	22.58	22.61	22.07	22.12	1,896,881	-0.45(-2.00%)
Jan 04, 2017	22.59	22.78	22.48	22.57	1,880,413	-0.03(-0.12%)
Jan 03, 2017	22.46	22.71	22.25	22.60	2,162,318	+0.29(+1.31%)
Dec 30, 2016		22.30	22.30	22.30	0	-0.12(-0.55%)
Dec 29, 2016	22.40	22.69	22.36	22.43	1,165,213	+0.03(+0.13%)
Dec 28, 2016	22.83	22.84	22.37	22.40	1,186,676	-0.37(-1.61%)
Dec 27, 2016	22.69	22.94	22.69	22.77	1,390,804	+0.05(+0.21%)
Dec 23, 2016		22.72	22.72	22.72	0	+0.04(+0.17%)
Dec 22, 2016	22.79	22.87	22.55	22.68	1,692,621	-0.12(-0.54%)
Dec 21, 2016	22.86	22.99	22.73	22.80	1,856,923	-0.18(-0.78%)
Dec 20, 2016	22.81	23.12	22.68	22.98	2,841,850	+0.14(+0.62%)
Dec 19, 2016	22.73	23.09	22.47	22.84	4,927,592	+0.08(+0.37%)
Dec 16, 2016	22.47	23.69	22.33	22.76	17,972,158	+2.43(+11.96%)
Dec 15, 2016	20.34	20.76	20.27	20.33	3,628,195	+0.07(+0.33%)
Dec 14, 2016	20.39	20.56	20.18	20.26	2,004,322	-0.12(-0.60%)
Dec 13, 2016	20.28	20.50	20.14	20.38	1,958,509	+0.13(+0.65%)
Dec 12, 2016	20.24	20.61	20.08	20.25	1,890,593	-0.12(-0.60%)
Dec 09, 2016	20.35	20.56	20.25	20.37	1,685,852	+0.04(+0.19%)
Dec 08, 2016	20.07	20.43	20.02	20.34	2,518,671	+0.25(+1.27%)
Dec 07, 2016	19.29	20.16	19.26	20.08	3,052,527	-0.17(-0.84%)
Dec 06, 2016	19.87	20.26	19.87	20.25	1,892,277	+0.47(+2.38%)
Dec 05, 2016	19.50	19.86	19.48	19.78	1,513,294	+0.46(+2.39%)
Dec 02, 2016	19.40	19.52	19.25	19.32	2,443,518	-0.15(-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.