Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.71	21.81	21.65	21.67	1,435,643	+0.10(+0.44%)
Feb 27, 2017	21.45	21.59	21.43	21.58	547,411	+0.13(+0.59%)
Feb 24, 2017	21.34	21.48	21.33	21.45	1,229,806	-0.13(-0.59%)
Feb 23, 2017	21.59	21.64	21.51	21.58	879,497	+0.06(+0.30%)
Feb 22, 2017	21.32	21.52	21.25	21.51	2,327,010	-0.17(-0.81%)
Feb 21, 2017	21.61	21.70	21.61	21.69	885,694	-0.06(-0.26%)
Feb 17, 2017		21.74	21.74	21.74	0	-0.21(-0.94%)
Feb 16, 2017	21.84	21.96	21.83	21.95	971,739	+0.10(+0.47%)
Feb 15, 2017	21.63	21.86	21.63	21.85	967,198	+0.17(+0.81%)
Feb 14, 2017	21.63	21.68	21.56	21.67	781,067	+0.08(+0.37%)
Feb 13, 2017	21.63	21.64	21.57	21.59	418,128	+0.10(+0.44%)
Feb 10, 2017	21.36	21.51	21.36	21.50	2,076,676	-0.18(-0.84%)
Feb 09, 2017	21.56	21.71	21.56	21.68	1,894,974	+0.22(+1.04%)
Feb 08, 2017	21.37	21.48	21.24	21.46	1,243,721	-0.06(-0.30%)
Feb 07, 2017	21.54	21.58	21.45	21.52	1,190,051	-0.10(-0.44%)
Feb 06, 2017	21.71	21.73	21.58	21.62	1,929,968	-0.43(-1.94%)
Feb 03, 2017	22.02	22.09	21.98	22.05	878,661	+0.14(+0.65%)
Feb 02, 2017	21.94	21.99	21.84	21.90	1,245,033	+0.19(+0.88%)
Feb 01, 2017	21.72	21.76	21.58	21.71	2,026,163	-0.10(-0.47%)
Jan 31, 2017	21.81	21.86	21.69	21.82	1,546,434	+0.12(+0.55%)
Jan 30, 2017	21.60	21.71	21.54	21.70	1,292,602	-0.23(-1.05%)
Jan 27, 2017	21.83	21.94	21.82	21.93	652,539	+0.03(+0.14%)
Jan 26, 2017	21.98	21.99	21.82	21.90	1,090,240	-0.24(-1.08%)
Jan 25, 2017	22.08	22.18	22.08	22.13	1,219,507	+0.42(+1.94%)
Jan 24, 2017	21.63	21.75	21.63	21.71	2,073,350	+0.17(+0.81%)
Jan 23, 2017	21.50	21.54	21.41	21.54	1,256,152	-0.02(-0.11%)
Jan 20, 2017	21.56	21.59	21.48	21.56	922,505	+0.07(+0.33%)
Jan 19, 2017	21.55	21.55	21.40	21.49	1,140,175	-0.02(-0.07%)
Jan 18, 2017	21.56	21.57	21.44	21.51	1,156,972	-0.14(-0.66%)
Jan 17, 2017	21.61	21.67	21.58	21.65	1,144,678	-0.06(-0.29%)
Jan 13, 2017		21.71	21.71	21.71	0	+0.13(+0.59%)
Jan 12, 2017	21.61	21.62	21.53	21.59	1,394,371	+0.15(+0.70%)
Jan 11, 2017	21.23	21.44	21.17	21.44	1,428,743	-0.05(-0.22%)
Jan 10, 2017	21.51	21.56	21.45	21.48	1,625,711	-0.10(-0.44%)
Jan 09, 2017	21.52	21.61	21.48	21.58	1,028,127	-0.04(-0.18%)
Jan 06, 2017	21.58	21.67	21.54	21.62	1,970,597	-0.04(-0.18%)
Jan 05, 2017	21.49	21.70	21.48	21.66	3,669,971	+0.28(+1.30%)
Jan 04, 2017	21.31	21.38	21.19	21.38	1,649,282	+0.06(+0.30%)
Jan 03, 2017	21.19	21.34	21.17	21.32	4,736,019	+0.27(+1.28%)
Dec 30, 2016		21.05	21.05	21.05	0	+0.17(+0.80%)
Dec 29, 2016	20.86	20.95	20.85	20.88	681,507	+0.17(+0.81%)
Dec 28, 2016	20.77	20.78	20.67	20.71	990,655	-0.26(-1.25%)
Dec 27, 2016	20.99	21.03	20.97	20.97	779,233	+0.00(+0.00%)
Dec 23, 2016		20.97	20.97	20.97	0	+0.11(+0.53%)
Dec 22, 2016	20.90	20.93	20.85	20.86	1,451,094	-0.12(-0.57%)
Dec 21, 2016	20.83	20.98	20.83	20.98	2,586,428	+0.03(+0.16%)
Dec 20, 2016	20.86	20.96	20.83	20.95	1,170,280	+0.15(+0.74%)
Dec 19, 2016	20.93	20.94	20.78	20.80	1,836,748	-0.15(-0.70%)
Dec 16, 2016	20.90	21.10	20.87	20.94	1,974,631	+0.13(+0.63%)
Dec 15, 2016	20.73	20.85	20.71	20.81	2,166,422	+0.10(+0.49%)
Dec 14, 2016	21.05	21.09	20.63	20.71	4,504,285	-0.43(-2.05%)
Dec 13, 2016	21.04	21.26	21.04	21.14	1,910,680	+0.32(+1.52%)
Dec 12, 2016	20.84	20.89	20.78	20.83	1,736,136	+0.05(+0.26%)
Dec 09, 2016	20.65	20.80	20.61	20.77	1,033,301	+0.01(+0.04%)
Dec 08, 2016	20.76	20.80	20.68	20.76	2,477,434	+0.05(+0.26%)
Dec 07, 2016	20.45	20.77	20.42	20.71	1,390,404	+0.28(+1.36%)
Dec 06, 2016	20.14	20.46	20.12	20.43	3,157,984	+0.60(+3.00%)
Dec 05, 2016	19.64	19.86	19.64	19.84	4,008,423	+0.35(+1.79%)
Dec 02, 2016	19.45	19.56	19.39	19.49	1,347,764	-0.05(-0.28%)

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.