Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.99	21.41	19.96	20.85	5,865,867	+0.89(+4.48%)
Feb 27, 2017	20.11	20.32	19.61	19.95	2,633,791	-0.41(-2.01%)
Feb 24, 2017	20.73	20.74	20.21	20.36	2,310,828	-0.53(-2.53%)
Feb 23, 2017	20.37	21.09	20.30	20.89	2,444,121	+0.61(+3.02%)
Feb 22, 2017	20.68	20.85	20.22	20.28	2,927,573	-0.58(-2.78%)
Feb 21, 2017	20.59	20.87	20.23	20.86	2,244,990	+0.47(+2.31%)
Feb 17, 2017		20.38	20.38	20.38	0	+0.19(+0.96%)
Feb 16, 2017	20.47	20.54	19.93	20.19	3,605,848	-0.45(-2.20%)
Feb 15, 2017	20.69	20.80	20.14	20.65	3,242,639	-0.03(-0.16%)
Feb 14, 2017	20.33	20.70	20.15	20.68	2,399,060	+0.35(+1.74%)
Feb 13, 2017	20.39	20.59	20.29	20.33	2,443,751	-0.04(-0.21%)
Feb 10, 2017	20.62	20.76	20.32	20.37	1,714,879	-0.11(-0.53%)
Feb 09, 2017	20.48	20.80	20.41	20.48	2,450,560	+0.00(+0.00%)
Feb 08, 2017	19.53	20.51	19.48	20.48	4,132,437	+0.83(+4.24%)
Feb 07, 2017	19.57	19.86	19.37	19.64	2,708,800	+0.07(+0.34%)
Feb 06, 2017	19.52	19.88	19.33	19.58	2,480,956	+0.12(+0.60%)
Feb 03, 2017	19.41	19.59	19.12	19.46	1,805,185	+0.19(+1.00%)
Feb 02, 2017	19.25	19.70	19.05	19.27	2,200,372	+0.05(+0.26%)
Feb 01, 2017	19.76	20.11	18.94	19.22	2,250,254	-0.28(-1.42%)
Jan 31, 2017	19.66	19.66	19.03	19.49	2,943,943	-0.25(-1.28%)
Jan 30, 2017	19.56	19.89	19.22	19.75	2,033,570	+0.15(+0.77%)
Jan 27, 2017	19.97	20.23	19.48	19.59	2,833,733	-0.40(-1.98%)
Jan 26, 2017	21.26	21.26	19.91	19.99	3,978,207	-1.15(-5.45%)
Jan 25, 2017	21.25	21.46	20.76	21.14	3,145,217	+0.00(+0.00%)
Jan 24, 2017	20.36	21.27	20.21	21.14	2,429,342	+0.93(+4.62%)
Jan 23, 2017	20.28	20.44	19.85	20.21	2,172,757	-0.20(-0.99%)
Jan 20, 2017	20.53	20.82	20.11	20.41	2,793,137	+0.08(+0.41%)
Jan 19, 2017	20.40	20.53	19.95	20.33	2,553,395	-0.17(-0.82%)
Jan 18, 2017	20.34	21.04	20.25	20.49	2,890,975	-0.14(-0.69%)
Jan 17, 2017	20.79	21.27	20.42	20.64	4,573,378	+0.71(+3.54%)
Jan 13, 2017		19.93	19.93	19.93	0	-0.08(-0.42%)
Jan 12, 2017	20.34	20.48	19.75	20.01	1,801,112	-0.37(-1.81%)
Jan 11, 2017	20.42	20.56	20.10	20.38	2,049,259	+0.05(+0.25%)
Jan 10, 2017	20.22	21.02	20.17	20.33	3,977,578	-0.03(-0.12%)
Jan 09, 2017	21.02	21.02	20.12	20.36	4,128,615	-0.76(-3.58%)
Jan 06, 2017	21.63	21.71	20.98	21.12	2,786,438	-0.51(-2.37%)
Jan 05, 2017	22.57	22.57	21.17	21.63	4,730,127	-1.13(-4.99%)
Jan 04, 2017	23.53	23.62	22.62	22.76	4,056,013	-1.15(-4.82%)
Jan 03, 2017	23.78	24.31	23.44	23.92	2,438,734	+0.48(+2.04%)
Dec 30, 2016		23.44	23.44	23.44	0	+0.28(+1.20%)
Dec 29, 2016	23.39	23.73	23.07	23.16	2,327,360	-0.23(-0.97%)
Dec 28, 2016	23.41	23.51	23.12	23.39	1,556,967	-0.07(-0.29%)
Dec 27, 2016	23.36	23.59	23.23	23.45	1,276,613	+0.15(+0.65%)
Dec 23, 2016		23.30	23.30	23.30	0	+0.31(+1.35%)
Dec 22, 2016	22.91	23.49	22.82	22.99	4,098,238	+0.65(+2.90%)
Dec 21, 2016	22.15	22.43	21.96	22.34	1,518,925	+0.16(+0.72%)
Dec 20, 2016	22.63	23.03	22.14	22.18	1,990,222	-0.36(-1.60%)
Dec 19, 2016	22.47	22.66	22.16	22.55	2,007,410	-0.08(-0.33%)
Dec 16, 2016	22.39	22.76	22.28	22.62	3,297,873	+0.02(+0.07%)
Dec 15, 2016	22.21	22.75	22.11	22.60	2,627,512	+0.58(+2.63%)
Dec 14, 2016	23.15	23.27	21.99	22.02	9,258,549	-2.04(-8.49%)
Dec 13, 2016	24.44	24.72	24.02	24.07	1,782,791	-0.13(-0.56%)
Dec 12, 2016	24.85	24.85	23.86	24.20	2,175,139	+0.13(+0.52%)
Dec 09, 2016	25.04	25.23	23.90	24.07	3,636,203	-1.29(-5.07%)
Dec 08, 2016	24.09	26.04	24.07	25.36	6,115,377	+1.60(+6.72%)
Dec 07, 2016	22.23	23.83	22.20	23.76	3,315,253	+1.34(+5.96%)
Dec 06, 2016	21.42	22.52	21.33	22.43	3,092,022	+0.99(+4.63%)
Dec 05, 2016	20.56	21.50	20.44	21.44	2,612,503	+1.16(+5.72%)
Dec 02, 2016	20.50	20.80	20.14	20.28	1,506,090	-0.29(-1.43%)

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.