Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.13	22.13	20.74	20.81	3,372,356	-1.27(-5.75%)
Feb 27, 2017	21.18	22.17	21.03	22.08	1,227,972	+0.80(+3.76%)
Feb 24, 2017	21.50	21.61	20.79	21.28	1,459,459	-0.30(-1.39%)
Feb 23, 2017	21.59	21.77	21.28	21.58	1,111,357	+0.01(+0.05%)
Feb 22, 2017	22.00	22.07	21.48	21.57	985,133	-0.34(-1.55%)
Feb 21, 2017	21.94	22.62	21.64	21.91	1,173,014	+0.13(+0.60%)
Feb 17, 2017		21.78	21.78	21.78	0	-0.06(-0.27%)
Feb 16, 2017	21.99	22.17	21.31	21.84	1,359,347	-0.14(-0.64%)
Feb 15, 2017	21.45	22.09	21.27	21.98	1,346,236	+0.33(+1.52%)
Feb 14, 2017	20.74	21.70	20.65	21.65	1,217,731	+0.91(+4.39%)
Feb 13, 2017	20.63	21.25	20.60	20.74	1,365,848	+0.25(+1.22%)
Feb 10, 2017	20.66	20.77	20.15	20.49	1,114,243	-0.20(-0.97%)
Feb 09, 2017	20.64	20.82	20.39	20.69	1,864,944	+0.15(+0.73%)
Feb 08, 2017	19.75	20.59	19.68	20.54	1,296,579	+0.70(+3.53%)
Feb 07, 2017	20.10	20.19	19.74	19.84	953,152	-0.22(-1.10%)
Feb 06, 2017	20.09	20.24	19.87	20.06	848,503	-0.02(-0.10%)
Feb 03, 2017	19.95	20.38	19.76	20.08	1,242,405	+0.17(+0.88%)
Feb 02, 2017	19.38	20.31	19.15	19.91	1,905,800	+0.46(+2.34%)
Feb 01, 2017	19.13	20.28	19.10	19.45	2,002,897	+0.35(+1.83%)
Jan 31, 2017	18.20	19.16	18.10	19.10	4,033,720	+0.81(+4.43%)
Jan 30, 2017	19.55	19.60	17.74	18.29	4,119,406	-1.36(-6.92%)
Jan 27, 2017	19.83	20.20	19.46	19.65	1,487,095	-0.05(-0.25%)
Jan 26, 2017	19.95	19.99	19.51	19.70	964,259	-0.19(-0.96%)
Jan 25, 2017	19.79	20.10	19.53	19.89	984,570	+0.12(+0.61%)
Jan 24, 2017	20.20	20.29	19.46	19.77	1,234,201	-0.40(-1.98%)
Jan 23, 2017	20.40	20.79	19.93	20.17	1,042,660	-0.35(-1.71%)
Jan 20, 2017	20.63	20.90	20.33	20.52	997,249	-0.09(-0.44%)
Jan 19, 2017	20.87	21.00	20.58	20.61	746,606	-0.26(-1.25%)
Jan 18, 2017	21.25	21.47	20.26	20.87	2,014,761	-0.38(-1.79%)
Jan 17, 2017	22.25	22.25	21.13	21.25	1,971,138	-1.23(-5.47%)
Jan 13, 2017		22.48	22.48	22.48	0	+0.61(+2.79%)
Jan 12, 2017	21.63	22.18	21.41	21.87	1,245,767	+0.21(+0.97%)
Jan 11, 2017	22.31	22.64	21.15	21.66	1,281,903	-0.88(-3.90%)
Jan 10, 2017	22.69	23.21	22.35	22.54	730,115	-0.06(-0.27%)
Jan 09, 2017	22.62	22.84	22.16	22.60	1,167,607	+0.05(+0.22%)
Jan 06, 2017	23.26	23.40	22.49	22.55	1,240,959	-0.87(-3.71%)
Jan 05, 2017	23.29	23.70	22.96	23.42	1,291,376	+0.00(+0.00%)
Jan 04, 2017	22.15	23.71	22.09	23.42	2,517,492	+1.35(+6.12%)
Jan 03, 2017	22.13	22.44	21.46	22.07	1,362,227	+0.24(+1.10%)
Dec 30, 2016		21.83	21.83	21.83	0	+0.68(+3.22%)
Dec 29, 2016	20.98	21.32	20.92	21.15	915,400	+0.13(+0.62%)
Dec 28, 2016	21.44	21.60	21.00	21.02	623,522	-0.46(-2.14%)
Dec 27, 2016	21.72	21.99	21.33	21.48	850,703	-0.23(-1.06%)
Dec 23, 2016		21.71	21.71	21.71	0	+0.63(+2.99%)
Dec 22, 2016	21.45	21.45	20.98	21.08	1,112,914	-0.26(-1.22%)
Dec 21, 2016	21.40	21.58	21.20	21.34	967,647	+0.04(+0.19%)
Dec 20, 2016	21.00	21.43	20.86	21.30	1,610,114	+0.25(+1.19%)
Dec 19, 2016	20.88	21.42	20.75	21.05	1,863,700	+0.13(+0.62%)
Dec 16, 2016	20.40	21.18	20.37	20.92	3,135,378	+0.62(+3.05%)
Dec 15, 2016	20.35	20.75	19.98	20.30	1,273,840	+0.01(+0.05%)
Dec 14, 2016	20.53	20.78	20.05	20.29	1,949,894	-0.18(-0.88%)
Dec 13, 2016	20.25	20.70	20.21	20.47	1,768,443	+0.26(+1.29%)
Dec 12, 2016	20.53	21.00	19.86	20.21	3,916,495	+1.61(+8.66%)
Dec 09, 2016	18.58	18.81	18.36	18.60	1,897,884	+0.20(+1.09%)
Dec 08, 2016	18.33	18.50	18.03	18.40	2,133,904	+0.17(+0.93%)
Dec 07, 2016	18.51	18.94	17.61	18.23	3,393,003	-0.71(-3.75%)
Dec 06, 2016	20.15	20.18	18.78	18.94	3,075,511	-1.28(-6.33%)
Dec 05, 2016	20.01	20.30	19.84	20.22	1,608,773	+0.34(+1.71%)
Dec 02, 2016	19.92	20.11	19.59	19.88	1,770,193	-0.11(-0.55%)

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.