Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.77	23.87	23.55	23.62	4,868,088	-0.09(-0.37%)
Feb 27, 2017	23.51	23.72	23.50	23.71	4,498,733	+0.02(+0.07%)
Feb 24, 2017	23.59	23.70	23.57	23.69	4,384,990	-0.13(-0.54%)
Feb 23, 2017	23.60	23.92	23.59	23.82	6,458,111	+0.48(+2.04%)
Feb 22, 2017	23.10	23.39	23.09	23.34	6,341,616	-0.07(-0.31%)
Feb 21, 2017	23.39	23.51	23.30	23.42	5,540,197	-0.12(-0.51%)
Feb 17, 2017		23.54	23.54	23.54	0	+0.32(+1.39%)
Feb 16, 2017	23.20	23.32	23.13	23.22	5,451,536	-0.06(-0.28%)
Feb 15, 2017	23.05	23.30	23.02	23.28	4,656,000	+0.16(+0.70%)
Feb 14, 2017	22.95	23.17	22.91	23.12	7,009,578	-0.04(-0.17%)
Feb 13, 2017	23.13	23.23	23.07	23.16	7,017,415	+0.09(+0.37%)
Feb 10, 2017	22.84	23.15	22.81	23.07	11,136,569	+0.18(+0.78%)
Feb 09, 2017	22.36	22.93	22.71	22.89	9,297,113	+0.53(+2.38%)
Feb 08, 2017	22.01	22.39	22.01	22.36	6,539,147	+0.28(+1.27%)
Feb 07, 2017	22.02	22.11	21.95	22.08	8,116,507	+0.13(+0.61%)
Feb 06, 2017	21.65	21.96	21.65	21.95	8,064,141	+0.13(+0.61%)
Feb 03, 2017	21.52	21.83	21.52	21.81	13,808,368	+0.28(+1.31%)
Feb 02, 2017	21.10	21.55	21.08	21.53	14,334,150	-0.16(-0.72%)
Feb 01, 2017	21.27	21.69	21.27	21.69	12,814,845	+0.41(+1.95%)
Jan 31, 2017	20.72	21.29	20.71	21.27	13,620,542	+0.11(+0.52%)
Jan 30, 2017	21.13	21.17	21.06	21.17	7,862,659	+0.03(+0.15%)
Jan 27, 2017	21.05	21.16	20.95	21.13	9,444,200	+0.26(+1.23%)
Jan 26, 2017	21.54	21.55	20.81	20.88	13,301,177	-0.45(-2.09%)
Jan 25, 2017	21.27	21.40	21.17	21.32	6,133,037	+0.23(+1.11%)
Jan 24, 2017	21.04	21.19	20.82	21.09	11,878,769	-0.09(-0.41%)
Jan 23, 2017	21.17	21.21	20.99	21.17	7,048,657	+0.02(+0.11%)
Jan 20, 2017	21.40	21.42	20.99	21.15	12,960,118	-0.66(-3.01%)
Jan 19, 2017	22.06	22.12	21.73	21.81	4,721,422	-0.46(-2.07%)
Jan 18, 2017	22.38	22.39	22.21	22.27	7,861,100	+0.02(+0.11%)
Jan 17, 2017	22.42	22.42	22.17	22.24	9,370,179	-0.09(-0.38%)
Jan 13, 2017		22.33	22.33	22.33	0	+0.27(+1.20%)
Jan 12, 2017	21.97	22.13	21.89	22.06	10,942,099	+0.05(+0.21%)
Jan 11, 2017	22.24	22.36	21.85	22.02	9,151,077	-0.45(-1.98%)
Jan 10, 2017	22.44	22.51	22.35	22.46	6,823,752	+0.17(+0.77%)
Jan 09, 2017	22.13	22.33	22.09	22.29	5,322,772	+0.08(+0.35%)
Jan 06, 2017	22.20	22.31	22.13	22.21	7,750,596	-0.20(-0.91%)
Jan 05, 2017	22.13	22.47	22.07	22.42	7,145,906	+0.59(+2.72%)
Jan 04, 2017		21.87	21.71	21.82	5,839,073	+0.17(+0.79%)
Jan 03, 2017	21.51	21.67	21.44	21.65	6,567,008	+0.30(+1.43%)
Dec 30, 2016		21.34	21.34	21.34	0	-0.03(-0.15%)
Dec 29, 2016	21.38	21.54	21.31	21.38	5,874,750	+0.12(+0.55%)
Dec 28, 2016	21.50	21.52	21.24	21.26	6,135,797	-0.04(-0.18%)
Dec 27, 2016	21.39	21.49	21.27	21.30	3,818,595	-0.04(-0.18%)
Dec 23, 2016		21.34	21.34	21.34	0	+0.10(+0.48%)
Dec 22, 2016	21.23	21.30	21.14	21.24	16,140,668	+0.09(+0.44%)
Dec 21, 2016		21.23	21.03	21.14	15,674,166	+0.03(+0.15%)
Dec 20, 2016	21.16	21.24	21.03	21.11	15,759,426	+0.05(+0.26%)
Dec 19, 2016	21.31	21.43	21.03	21.06	20,432,430	-0.71(-3.27%)
Dec 16, 2016	21.87	21.88	21.62	21.77	10,852,529	+0.12(+0.58%)
Dec 15, 2016	21.43	21.71	21.41	21.64	15,420,564	+0.32(+1.50%)
Dec 14, 2016	21.68	21.70	21.30	21.32	13,827,338	-0.32(-1.48%)
Dec 13, 2016	21.32	21.67	21.27	21.64	13,601,976	+0.59(+2.82%)
Dec 12, 2016	20.96	21.17	20.93	21.05	9,284,863	-0.17(-0.81%)
Dec 09, 2016	20.87	21.42	20.86	21.22	11,106,357	+0.70(+3.39%)
Dec 08, 2016	20.42	20.56	20.33	20.52	9,231,841	+0.33(+1.62%)
Dec 07, 2016	20.36	20.36	19.96	20.20	14,853,217	-0.12(-0.62%)
Dec 06, 2016	20.33	20.36	20.20	20.32	6,592,076	+0.15(+0.74%)
Dec 05, 2016	20.34	20.35	20.06	20.17	10,179,857	-0.05(-0.27%)
Dec 02, 2016	20.27	20.40	20.20	20.23	11,310,504	+0.06(+0.31%)

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.