Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.31	21.51	21.22	21.39	3,581,792	+0.09(+0.42%)
Feb 27, 2017	21.08	21.58	20.98	21.30	2,370,821	+0.02(+0.08%)
Feb 24, 2017	20.84	21.46	20.84	21.28	2,306,115	+0.24(+1.16%)
Feb 23, 2017	20.98	21.08	20.79	21.04	1,353,382	+0.17(+0.82%)
Feb 22, 2017	20.96	20.99	20.76	20.87	1,836,969	-0.04(-0.17%)
Feb 21, 2017	20.71	20.97	20.61	20.90	1,227,460	+0.22(+1.09%)
Feb 17, 2017		20.68	20.68	20.68	0	+0.05(+0.26%)
Feb 16, 2017	20.62	20.82	20.60	20.62	1,429,785	-0.02(-0.09%)
Feb 15, 2017	20.59	20.70	20.38	20.64	2,536,503	+0.03(+0.13%)
Feb 14, 2017	20.52	20.70	20.44	20.62	1,827,582	+0.04(+0.17%)
Feb 13, 2017	20.67	20.81	20.52	20.58	2,388,878	-0.03(-0.13%)
Feb 10, 2017	20.52	20.71	20.48	20.61	1,324,764	+0.05(+0.26%)
Feb 09, 2017	20.37	20.61	20.29	20.55	2,034,847	+0.14(+0.66%)
Feb 08, 2017	20.35	20.47	20.25	20.42	1,105,024	+0.09(+0.44%)
Feb 07, 2017	20.45	20.60	20.26	20.33	1,575,445	-0.15(-0.75%)
Feb 06, 2017	20.31	20.56	20.20	20.48	1,790,583	+0.14(+0.71%)
Feb 03, 2017	20.41	20.50	20.32	20.34	1,632,648	+0.10(+0.49%)
Feb 02, 2017	20.03	20.28	19.97	20.24	3,155,353	+0.22(+1.08%)
Feb 01, 2017	20.07	20.29	19.91	20.02	4,461,748	-0.03(-0.13%)
Jan 31, 2017	19.75	20.24	19.75	20.05	4,656,902	+0.32(+1.64%)
Jan 30, 2017	19.33	19.73	19.18	19.73	3,094,321	+0.41(+2.14%)
Jan 27, 2017	19.35	19.42	19.24	19.31	1,632,362	+0.02(+0.09%)
Jan 26, 2017	19.16	19.39	19.16	19.29	1,043,184	+0.06(+0.33%)
Jan 25, 2017	19.01	19.26	18.99	19.23	2,429,634	+0.23(+1.23%)
Jan 24, 2017	19.05	19.19	18.85	19.00	3,454,608	-0.09(-0.47%)
Jan 23, 2017	19.01	19.18	18.90	19.09	2,007,175	+0.07(+0.38%)
Jan 20, 2017	18.79	19.10	18.74	19.01	2,048,102	+0.17(+0.91%)
Jan 19, 2017	18.74	18.93	18.63	18.84	3,507,864	+0.00(+0.00%)
Jan 18, 2017	18.79	18.94	18.72	18.84	1,884,694	+0.11(+0.58%)
Jan 17, 2017	18.79	18.93	18.70	18.74	1,231,030	-0.04(-0.19%)
Jan 13, 2017		18.77	18.77	18.77	0	+0.10(+0.53%)
Jan 12, 2017	18.37	18.73	18.26	18.67	2,137,508	+0.29(+1.57%)
Jan 11, 2017	18.30	18.39	18.08	18.38	1,824,500	+0.08(+0.44%)
Jan 10, 2017	18.46	18.47	18.23	18.30	1,783,755	-0.11(-0.59%)
Jan 09, 2017	19.08	19.08	18.40	18.41	1,692,479	-0.58(-3.08%)
Jan 06, 2017	19.01	19.16	18.95	19.00	1,682,923	-0.10(-0.52%)
Jan 05, 2017	18.83	19.20	18.74	19.10	1,366,187	+0.24(+1.29%)
Jan 04, 2017	18.79	19.01	18.68	18.85	2,531,021	+0.15(+0.82%)
Jan 03, 2017	18.92	18.96	18.57	18.70	1,517,415	-0.18(-0.95%)
Dec 30, 2016		18.88	18.88	18.88	0	+0.13(+0.72%)
Dec 29, 2016	18.49	18.86	18.34	18.74	1,615,967	+0.22(+1.17%)
Dec 28, 2016	18.52	18.67	18.47	18.53	1,073,047	-0.04(-0.19%)
Dec 27, 2016	18.49	18.67	18.38	18.56	1,505,709	+0.06(+0.34%)
Dec 23, 2016		18.50	18.50	18.50	0	+0.17(+0.93%)
Dec 22, 2016	18.14	18.40	18.08	18.33	2,519,662	+0.12(+0.64%)
Dec 21, 2016	18.42	18.58	18.18	18.21	2,335,656	-0.24(-1.32%)
Dec 20, 2016	18.18	18.56	18.15	18.46	2,889,575	+0.20(+1.08%)
Dec 19, 2016	18.01	18.26	17.93	18.26	2,477,304	+0.31(+1.75%)
Dec 16, 2016	17.91	18.05	17.78	17.94	3,281,117	+0.18(+1.01%)
Dec 15, 2016	17.77	17.99	17.66	17.76	6,126,642	-0.06(-0.35%)
Dec 14, 2016	18.51	18.51	17.77	17.83	6,533,094	-0.60(-3.27%)
Dec 13, 2016	18.31	18.48	18.11	18.43	4,892,192	-0.19(-1.02%)
Dec 12, 2016	18.97	19.07	18.57	18.62	2,610,790	-0.46(-2.40%)
Dec 09, 2016	18.81	19.10	18.81	19.08	2,450,080	+0.19(+1.00%)
Dec 08, 2016	18.73	19.00	18.58	18.89	2,734,420	-0.04(-0.19%)
Dec 07, 2016	18.96	19.12	18.84	18.92	4,562,968	-0.03(-0.14%)
Dec 06, 2016	19.11	19.29	18.85	18.95	1,728,602	-0.08(-0.42%)
Dec 05, 2016	18.83	19.04	18.76	19.03	2,337,789	+0.36(+1.92%)
Dec 02, 2016	18.44	18.73	18.35	18.67	1,812,964	+0.30(+1.61%)

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.