Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.90	20.99	20.90	20.93	80,702	-0.02(-0.11%)
Feb 27, 2017	20.94	20.99	20.93	20.95	69,789	-0.09(-0.43%)
Feb 24, 2017	20.99	21.05	20.98	21.04	684,114	-0.02(-0.11%)
Feb 23, 2017	21.06	21.09	21.02	21.06	120,581	+0.11(+0.54%)
Feb 22, 2017	20.93	20.95	20.86	20.95	102,910	+0.03(+0.15%)
Feb 21, 2017	20.79	20.92	20.79	20.92	182,317	+0.06(+0.29%)
Feb 17, 2017		20.86	20.86	20.86	0	-0.02(-0.07%)
Feb 16, 2017	20.82	20.87	20.80	20.87	177,451	-0.01(-0.04%)
Feb 15, 2017	20.74	20.88	20.70	20.88	652,558	+0.10(+0.48%)
Feb 14, 2017	20.70	20.80	20.66	20.78	2,939,990	+0.09(+0.44%)
Feb 13, 2017	20.82	20.82	20.69	20.69	581,976	-0.12(-0.58%)
Feb 10, 2017	20.77	20.83	20.72	20.81	193,322	+0.03(+0.15%)
Feb 09, 2017	20.79	20.82	20.76	20.78	191,434	+0.07(+0.33%)
Feb 08, 2017	20.67	20.71	20.66	20.71	225,552	+0.16(+0.78%)
Feb 07, 2017	20.46	20.56	20.46	20.55	204,262	+0.11(+0.56%)
Feb 06, 2017	20.39	20.44	20.35	20.44	112,385	-0.06(-0.30%)
Feb 03, 2017	20.48	20.53	20.45	20.50	338,615	+0.08(+0.37%)
Feb 02, 2017	20.41	20.45	20.36	20.42	212,786	-0.01(-0.04%)
Feb 01, 2017	20.41	20.47	20.39	20.43	154,832	+0.05(+0.26%)
Jan 31, 2017	20.24	20.38	20.24	20.38	133,455	+0.18(+0.90%)
Jan 30, 2017	20.17	20.22	20.10	20.20	99,538	-0.06(-0.30%)
Jan 27, 2017	20.32	20.32	20.23	20.26	161,497	-0.02(-0.07%)
Jan 26, 2017	20.36	20.36	20.26	20.27	471,878	-0.07(-0.34%)
Jan 25, 2017	20.30	20.37	20.28	20.34	119,943	+0.01(+0.04%)
Jan 24, 2017	20.35	20.36	20.29	20.33	128,441	+0.03(+0.15%)
Jan 23, 2017	20.19	20.30	20.19	20.30	134,215	+0.15(+0.75%)
Jan 20, 2017	20.15	20.17	20.11	20.15	175,830	+0.03(+0.15%)
Jan 19, 2017	20.15	20.15	20.05	20.12	135,058	-0.18(-0.90%)
Jan 18, 2017	20.38	20.38	20.27	20.30	174,525	-0.04(-0.19%)
Jan 17, 2017	20.29	20.34	20.28	20.34	115,996	+0.02(+0.07%)
Jan 13, 2017		20.32	20.32	20.32	0	-0.04(-0.19%)
Jan 12, 2017	20.42	20.42	20.31	20.36	141,895	-0.05(-0.26%)
Jan 11, 2017	20.34	20.45	20.26	20.42	145,855	+0.00(+0.00%)
Jan 10, 2017	20.43	20.45	20.39	20.42	265,667	+0.03(+0.15%)
Jan 09, 2017	20.39	20.41	20.35	20.39	100,409	-0.05(-0.22%)
Jan 06, 2017	20.45	20.48	20.41	20.43	108,551	+0.01(+0.04%)
Jan 05, 2017	20.32	20.43	20.30	20.42	408,870	+0.21(+1.05%)
Jan 04, 2017	20.07	20.21	20.07	20.21	396,501	+0.23(+1.14%)
Jan 03, 2017	19.98	20.00	19.92	19.98	109,370	+0.00(+0.00%)
Dec 30, 2016		19.98	19.98	19.98	0	+0.15(+0.77%)
Dec 29, 2016	19.79	19.85	19.76	19.83	675,761	+0.21(+1.09%)
Dec 28, 2016	19.72	19.72	19.60	19.62	507,326	-0.13(-0.65%)
Dec 27, 2016	19.73	19.79	19.72	19.75	436,862	+0.02(+0.12%)
Dec 23, 2016		19.72	19.72	19.72	0	+0.07(+0.35%)
Dec 22, 2016	19.69	19.69	19.62	19.66	811,343	-0.07(-0.36%)
Dec 21, 2016	19.69	19.73	19.68	19.73	517,189	+0.05(+0.26%)
Dec 20, 2016	19.57	19.68	19.57	19.68	634,721	+0.11(+0.56%)
Dec 19, 2016	19.50	19.62	19.50	19.57	428,045	+0.09(+0.48%)
Dec 16, 2016	19.47	19.52	19.42	19.47	998,028	-0.02(-0.11%)
Dec 15, 2016	19.52	19.54	19.47	19.49	251,907	-0.28(-1.39%)
Dec 14, 2016	20.04	20.10	19.75	19.77	112,551	-0.38(-1.90%)
Dec 13, 2016	20.17	20.20	20.15	20.15	2,942,304	+0.14(+0.69%)
Dec 12, 2016	20.05	20.05	19.98	20.02	3,749,700	-0.15(-0.75%)
Dec 09, 2016	20.20	20.20	20.13	20.17	2,736,934	+0.03(+0.14%)
Dec 08, 2016	20.19	20.19	20.07	20.14	195,469	-0.02(-0.11%)
Dec 07, 2016	19.98	20.18	19.98	20.16	282,377	+0.24(+1.20%)
Dec 06, 2016	19.86	19.93	19.86	19.92	92,483	+0.12(+0.62%)
Dec 05, 2016	19.75	19.85	19.75	19.80	508,903	+0.06(+0.29%)
Dec 02, 2016	19.68	19.80	19.68	19.74	2,778,121	+0.09(+0.48%)

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.