Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.97	23.10	22.45	22.50	2,347,573	-0.68(-2.93%)
Feb 27, 2017	23.56	23.57	23.17	23.18	1,591,887	-0.40(-1.70%)
Feb 24, 2017	23.57	23.65	23.33	23.58	1,688,631	-0.16(-0.67%)
Feb 23, 2017	24.00	24.10	23.66	23.74	1,640,466	-0.43(-1.78%)
Feb 22, 2017	23.94	24.26	23.85	24.17	2,720,989	-0.17(-0.70%)
Feb 21, 2017	24.75	24.80	24.12	24.34	3,271,075	-0.32(-1.30%)
Feb 17, 2017		24.66	24.66	24.66	0	+0.17(+0.69%)
Feb 16, 2017	23.02	25.00	22.95	24.49	6,132,985	+1.35(+5.83%)
Feb 15, 2017	22.90	23.29	22.75	23.14	3,091,003	+0.45(+1.98%)
Feb 14, 2017	23.09	23.12	22.58	22.69	3,313,338	-0.28(-1.22%)
Feb 13, 2017	23.24	23.29	22.87	22.97	1,057,823	-0.15(-0.65%)
Feb 10, 2017	23.07	23.15	22.75	23.12	1,771,691	+0.16(+0.70%)
Feb 09, 2017	23.01	23.22	22.87	22.96	1,357,769	-0.09(-0.39%)
Feb 08, 2017	23.14	23.14	22.66	23.05	1,664,602	-0.10(-0.43%)
Feb 07, 2017	23.07	23.37	23.01	23.15	1,236,001	+0.14(+0.61%)
Feb 06, 2017	23.11	23.19	22.88	23.01	1,248,444	-0.07(-0.30%)
Feb 03, 2017	23.48	23.66	23.08	23.08	2,542,932	-0.25(-1.07%)
Feb 02, 2017	23.21	23.39	22.88	23.33	3,329,612	-0.03(-0.13%)
Feb 01, 2017	23.26	23.37	22.80	23.36	2,117,867	+0.22(+0.95%)
Jan 31, 2017	22.96	23.28	22.83	23.14	1,633,693	+0.04(+0.17%)
Jan 30, 2017	23.30	23.33	22.63	23.10	1,449,793	-0.53(-2.24%)
Jan 27, 2017	23.58	23.78	23.51	23.63	1,456,553	+0.35(+1.50%)
Jan 26, 2017	23.45	23.57	23.01	23.28	2,004,146	-0.42(-1.77%)
Jan 25, 2017	23.34	23.83	23.22	23.70	2,478,487	+0.51(+2.20%)
Jan 24, 2017	22.40	23.32	22.37	23.19	3,780,812	+1.10(+4.98%)
Jan 23, 2017	21.97	22.15	21.67	22.09	1,286,386	+0.22(+1.01%)
Jan 20, 2017	22.10	22.12	21.84	21.87	1,119,253	-0.16(-0.73%)
Jan 19, 2017	21.86	22.04	21.71	22.03	1,707,422	+0.07(+0.32%)
Jan 18, 2017	21.95	22.06	21.75	21.96	1,662,912	+0.04(+0.18%)
Jan 17, 2017	21.66	22.03	21.66	21.92	1,463,089	+0.42(+1.95%)
Jan 13, 2017		21.50	21.50	21.50	0	+0.19(+0.89%)
Jan 12, 2017	21.48	21.60	21.16	21.31	1,570,056	-0.18(-0.84%)
Jan 11, 2017	21.61	21.61	21.25	21.49	1,307,405	-0.08(-0.37%)
Jan 10, 2017	21.95	22.06	21.45	21.57	1,489,456	-0.38(-1.73%)
Jan 09, 2017	21.72	22.11	21.62	21.95	1,614,755	+0.11(+0.50%)
Jan 06, 2017	21.55	21.99	21.54	21.84	1,691,489	-0.04(-0.18%)
Jan 05, 2017	20.53	22.00	20.38	21.88	3,997,608	+1.44(+7.05%)
Jan 04, 2017	20.56	20.80	20.34	20.44	2,445,543	+0.01(+0.05%)
Jan 03, 2017	20.44	20.80	20.20	20.43	1,597,146	+0.30(+1.49%)
Dec 30, 2016		20.13	20.13	20.13	0	-0.22(-1.08%)
Dec 29, 2016	20.30	20.55	20.22	20.35	1,250,294	+0.12(+0.59%)
Dec 28, 2016	20.46	20.69	20.12	20.23	936,071	-0.14(-0.69%)
Dec 27, 2016	20.42	20.65	20.29	20.37	1,264,484	-0.02(-0.10%)
Dec 23, 2016		20.39	20.39	20.39	0	-0.11(-0.54%)
Dec 22, 2016	20.39	20.59	20.23	20.50	1,511,496	+0.21(+1.03%)
Dec 21, 2016	20.75	20.83	20.20	20.29	2,301,169	-0.60(-2.87%)
Dec 20, 2016	20.10	20.93	20.04	20.89	1,773,734	+0.93(+4.66%)
Dec 19, 2016	20.23	20.39	19.92	19.96	1,060,108	-0.29(-1.43%)
Dec 16, 2016	20.76	20.77	20.16	20.25	1,696,503	-0.33(-1.60%)
Dec 15, 2016	20.98	21.07	20.36	20.58	2,618,961	-0.20(-0.96%)
Dec 14, 2016	20.56	21.32	20.24	20.78	2,647,593	-0.28(-1.33%)
Dec 13, 2016	20.52	21.14	20.50	21.06	3,664,207	+0.77(+3.79%)
Dec 12, 2016	20.19	20.45	19.93	20.29	3,547,679	+0.43(+2.17%)
Dec 09, 2016	19.95	20.01	19.75	19.86	1,223,010	-0.09(-0.45%)
Dec 08, 2016	19.70	19.98	19.63	19.95	1,333,017	+0.27(+1.37%)
Dec 07, 2016	19.28	19.79	19.06	19.68	1,539,501	+0.44(+2.29%)
Dec 06, 2016	19.01	19.50	19.01	19.24	2,448,083	+0.02(+0.10%)
Dec 05, 2016	18.70	19.25	18.62	19.22	2,042,892	+0.80(+4.34%)
Dec 02, 2016	18.76	18.86	18.32	18.42	1,892,197	-0.19(-1.02%)

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.