Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.41	20.64	20.23	20.62	2,107,767	+0.12(+0.60%)
Feb 27, 2017	20.69	20.73	20.48	20.50	1,138,123	-0.21(-1.01%)
Feb 24, 2017	20.67	20.76	20.60	20.71	1,155,305	+0.03(+0.13%)
Feb 23, 2017	20.50	20.70	20.41	20.68	1,370,821	+0.18(+0.89%)
Feb 22, 2017	20.36	20.51	20.36	20.50	903,509	+0.07(+0.34%)
Feb 21, 2017	20.23	20.44	20.23	20.43	3,684,392	+0.18(+0.88%)
Feb 17, 2017		20.25	20.25	20.25	0	+0.07(+0.35%)
Feb 16, 2017	20.17	20.22	20.06	20.18	2,059,989	+0.05(+0.24%)
Feb 15, 2017	20.09	20.15	20.01	20.13	735,835	+0.03(+0.13%)
Feb 14, 2017	20.00	20.13	19.95	20.10	1,537,678	+0.02(+0.11%)
Feb 13, 2017	19.99	20.09	19.91	20.08	2,592,559	+0.14(+0.70%)
Feb 10, 2017	20.00	20.04	19.87	19.94	2,037,310	+0.01(+0.03%)
Feb 09, 2017	19.91	20.07	19.91	19.94	1,800,701	-0.04(-0.22%)
Feb 08, 2017	19.54	19.99	19.47	19.98	3,545,923	+0.38(+1.92%)
Feb 07, 2017	19.68	19.78	19.55	19.60	2,633,326	-0.04(-0.19%)
Feb 06, 2017	19.63	19.70	19.52	19.64	1,603,039	-0.03(-0.14%)
Feb 03, 2017	19.63	19.73	19.46	19.67	2,145,734	+0.36(+1.84%)
Feb 02, 2017	19.40	19.76	19.07	19.31	3,251,998	+0.16(+0.84%)
Feb 01, 2017	18.86	19.22	18.86	19.15	3,256,287	+0.13(+0.68%)
Jan 31, 2017	18.74	19.03	18.64	19.02	2,711,118	+0.31(+1.64%)
Jan 30, 2017	18.59	18.74	18.54	18.71	1,597,657	+0.03(+0.14%)
Jan 27, 2017	18.59	18.79	18.47	18.69	2,153,953	+0.04(+0.20%)
Jan 26, 2017	18.56	18.66	18.47	18.65	1,675,615	+0.16(+0.84%)
Jan 25, 2017	18.43	18.54	18.26	18.49	2,750,758	+0.11(+0.61%)
Jan 24, 2017	18.33	18.43	18.23	18.38	2,974,085	+0.06(+0.35%)
Jan 23, 2017	18.31	18.46	18.29	18.32	3,402,504	+0.02(+0.12%)
Jan 20, 2017	18.47	18.55	18.27	18.30	2,083,276	-0.10(-0.53%)
Jan 19, 2017	18.61	18.63	18.25	18.39	2,681,847	-0.16(-0.84%)
Jan 18, 2017	18.39	18.61	18.37	18.55	3,555,103	+0.33(+1.83%)
Jan 17, 2017	18.21	18.38	18.11	18.21	3,444,773	+0.11(+0.62%)
Jan 13, 2017		18.10	18.10	18.10	0	-0.06(-0.36%)
Jan 12, 2017	18.32	18.32	18.04	18.17	2,301,935	-0.17(-0.94%)
Jan 11, 2017	18.37	18.37	18.19	18.34	1,856,202	+0.03(+0.15%)
Jan 10, 2017	18.37	18.40	18.25	18.31	2,965,168	-0.08(-0.44%)
Jan 09, 2017	18.54	18.55	18.21	18.39	1,949,372	-0.13(-0.73%)
Jan 06, 2017	18.49	18.56	18.34	18.53	1,245,937	+0.01(+0.03%)
Jan 05, 2017	18.40	18.63	18.34	18.52	3,562,570	+0.06(+0.32%)
Jan 04, 2017	18.35	18.50	18.30	18.46	2,296,453	+0.19(+1.03%)
Jan 03, 2017	18.25	18.36	18.02	18.27	2,170,337	+0.01(+0.03%)
Dec 30, 2016		18.27	18.27	18.27	0	+0.17(+0.92%)
Dec 29, 2016	18.21	18.26	18.06	18.10	1,297,650	-0.08(-0.41%)
Dec 28, 2016	18.30	18.32	18.06	18.18	1,368,224	-0.19(-1.05%)
Dec 27, 2016	18.30	18.57	18.30	18.37	933,429	+0.07(+0.38%)
Dec 23, 2016		18.30	18.30	18.30	0	-0.20(-1.10%)
Dec 22, 2016	18.66	18.66	18.42	18.50	3,488,297	-0.10(-0.52%)
Dec 21, 2016	18.49	18.67	18.49	18.60	1,993,301	+0.06(+0.32%)
Dec 20, 2016	18.45	18.56	18.41	18.54	1,402,719	+0.07(+0.38%)
Dec 19, 2016	18.51	18.59	18.40	18.47	1,730,729	-0.03(-0.15%)
Dec 16, 2016	18.30	18.59	18.30	18.50	6,563,155	+0.12(+0.67%)
Dec 15, 2016	18.20	18.48	18.13	18.38	3,228,319	+0.23(+1.27%)
Dec 14, 2016	18.13	18.30	18.11	18.14	5,526,364	+0.02(+0.09%)
Dec 13, 2016	18.22	18.34	18.02	18.13	3,393,499	-0.10(-0.53%)
Dec 12, 2016	18.34	18.38	18.06	18.22	2,774,121	-0.09(-0.50%)
Dec 09, 2016	18.28	18.51	18.22	18.32	4,990,837	+0.07(+0.41%)
Dec 08, 2016	18.27	18.34	18.01	18.24	6,632,571	-0.03(-0.18%)
Dec 07, 2016	18.27	18.81	18.06	18.27	16,722,822	+0.83(+4.78%)
Dec 06, 2016	17.02	17.55	16.95	17.44	5,673,070	+0.39(+2.29%)
Dec 05, 2016	16.95	17.06	16.89	17.05	3,574,900	+0.07(+0.44%)
Dec 02, 2016	17.09	17.13	16.95	16.98	3,079,477	-0.09(-0.50%)

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.