Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.77	20.89	20.71	20.86	898,417	+0.07(+0.33%)
Feb 27, 2017	20.63	20.80	20.55	20.79	392,513	+0.15(+0.75%)
Feb 24, 2017	20.47	20.63	20.32	20.63	562,118	+0.04(+0.19%)
Feb 23, 2017	20.85	20.93	20.58	20.59	614,885	-0.22(-1.08%)
Feb 22, 2017	20.99	21.07	20.69	20.82	899,113	-0.27(-1.28%)
Feb 21, 2017	21.04	21.20	21.04	21.09	549,222	+0.08(+0.37%)
Feb 17, 2017		21.01	21.01	21.01	0	-0.17(-0.80%)
Feb 16, 2017	21.17	21.24	20.89	21.18	443,112	-0.05(-0.25%)
Feb 15, 2017	20.90	21.24	20.86	21.24	1,270,847	+0.38(+1.81%)
Feb 14, 2017	20.99	21.04	20.78	20.86	861,906	-0.25(-1.21%)
Feb 13, 2017	21.10	21.35	21.10	21.11	853,253	+0.29(+1.37%)
Feb 10, 2017	20.53	20.91	20.46	20.83	730,637	+0.29(+1.39%)
Feb 09, 2017	20.32	20.63	20.32	20.54	481,869	+0.16(+0.80%)
Feb 08, 2017	20.37	20.44	20.22	20.38	1,097,799	-0.07(-0.34%)
Feb 07, 2017	20.81	20.81	20.36	20.45	979,901	-0.27(-1.31%)
Feb 06, 2017	20.88	20.99	20.68	20.72	722,429	-0.16(-0.78%)
Feb 03, 2017	20.63	20.92	20.63	20.88	758,514	+0.32(+1.54%)
Feb 02, 2017	20.48	20.63	20.41	20.56	811,189	+0.09(+0.42%)
Feb 01, 2017	20.39	20.53	20.10	20.48	924,616	+0.08(+0.38%)
Jan 31, 2017	20.12	20.40	19.93	20.40	853,558	+0.23(+1.15%)
Jan 30, 2017	20.52	20.61	20.06	20.17	985,283	-0.55(-2.65%)
Jan 27, 2017	20.70	20.82	20.53	20.72	993,395	+0.09(+0.45%)
Jan 26, 2017	21.32	21.48	20.55	20.63	1,333,714	-1.10(-5.05%)
Jan 25, 2017	21.46	21.75	21.46	21.72	714,256	+0.28(+1.30%)
Jan 24, 2017	21.32	21.53	21.32	21.44	1,053,153	+0.17(+0.80%)
Jan 23, 2017	21.10	21.27	21.09	21.27	620,764	+0.20(+0.95%)
Jan 20, 2017	20.66	21.09	20.66	21.07	920,910	+0.53(+2.56%)
Jan 19, 2017	20.49	20.59	20.30	20.55	907,289	+0.04(+0.19%)
Jan 18, 2017	20.92	21.00	20.45	20.51	1,206,914	-0.35(-1.67%)
Jan 17, 2017	20.86	21.16	20.78	20.86	1,082,892	-0.07(-0.33%)
Jan 13, 2017		20.93	20.93	20.93	0	-0.15(-0.70%)
Jan 12, 2017	20.87	21.08	20.57	21.07	1,072,068	+0.19(+0.93%)
Jan 11, 2017	20.74	20.89	20.49	20.88	1,739,424	+0.12(+0.60%)
Jan 10, 2017	20.74	20.86	20.51	20.76	2,318,973	+0.04(+0.19%)
Jan 09, 2017	20.52	20.86	20.32	20.72	2,085,555	+0.25(+1.21%)
Jan 06, 2017	20.22	20.64	20.09	20.47	1,100,441	+0.29(+1.45%)
Jan 05, 2017	20.01	20.25	20.00	20.18	768,144	+0.20(+1.01%)
Jan 04, 2017	19.75	20.08	19.71	19.98	1,299,354	+0.16(+0.82%)
Jan 03, 2017	19.71	19.93	19.71	19.81	1,245,706	+0.10(+0.51%)
Dec 30, 2016		19.71	19.71	19.71	0	+0.17(+0.87%)
Dec 29, 2016	19.72	19.92	19.42	19.54	810,139	-0.24(-1.21%)
Dec 28, 2016	19.70	19.89	19.57	19.78	709,518	+0.03(+0.16%)
Dec 27, 2016	19.88	19.96	19.60	19.75	1,029,063	-0.20(-1.01%)
Dec 23, 2016		19.95	19.95	19.95	0	+0.00(+0.00%)
Dec 22, 2016	19.98	20.07	19.81	19.95	891,923	-0.02(-0.12%)
Dec 21, 2016	19.81	20.04	19.68	19.98	563,822	+0.08(+0.39%)
Dec 20, 2016	19.69	19.98	19.60	19.90	944,675	+0.26(+1.34%)
Dec 19, 2016	20.02	20.25	19.63	19.64	1,050,186	-0.38(-1.89%)
Dec 16, 2016	20.08	20.55	19.88	20.02	2,241,920	-0.08(-0.38%)
Dec 15, 2016	19.28	20.68	19.17	20.09	4,605,684	+0.83(+4.33%)
Dec 14, 2016	19.00	19.61	18.83	19.26	2,006,690	+0.37(+1.96%)
Dec 13, 2016	18.93	19.10	17.73	18.89	3,475,551	+0.11(+0.58%)
Dec 12, 2016	19.15	19.17	18.70	18.78	2,005,973	-0.46(-2.37%)
Dec 09, 2016	19.81	19.81	19.20	19.24	2,056,811	-0.44(-2.24%)
Dec 08, 2016	19.68	20.03	19.47	19.68	1,404,566	-0.02(-0.08%)
Dec 07, 2016	19.39	19.81	19.30	19.69	2,502,775	+0.28(+1.43%)
Dec 06, 2016	19.35	19.49	19.25	19.41	1,791,283	+0.01(+0.04%)
Dec 05, 2016	19.16	19.60	19.14	19.41	1,884,599	+0.34(+1.78%)
Dec 02, 2016	18.90	19.28	18.73	19.07	2,631,990	+0.12(+0.61%)

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.