Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.75	21.75	21.36	21.39	2,006,953	-0.39(-1.80%)
Feb 27, 2017	21.73	21.90	21.71	21.78	2,871,215	+0.08(+0.35%)
Feb 24, 2017	21.86	21.88	21.70	21.71	3,362,224	-0.51(-2.32%)
Feb 23, 2017	22.65	22.69	22.17	22.22	2,198,615	-0.14(-0.61%)
Feb 22, 2017	22.36	22.40	22.22	22.36	1,195,695	-0.03(-0.12%)
Feb 21, 2017	22.22	22.39	22.13	22.39	3,043,301	+0.54(+2.45%)
Feb 17, 2017		21.85	21.85	21.85	0	-0.11(-0.50%)
Feb 16, 2017	22.26	22.30	21.95	21.96	2,024,903	-0.20(-0.90%)
Feb 15, 2017	21.86	22.17	21.82	22.16	1,458,575	+0.34(+1.57%)
Feb 14, 2017	21.69	21.82	21.46	21.82	1,716,313	+0.11(+0.51%)
Feb 13, 2017	21.64	21.74	21.56	21.71	1,796,488	+0.14(+0.64%)
Feb 10, 2017	21.29	21.62	21.29	21.57	1,438,985	+0.47(+2.25%)
Feb 09, 2017	21.05	21.18	21.03	21.09	2,331,601	+0.05(+0.23%)
Feb 08, 2017	20.76	21.08	20.70	21.05	1,630,005	+0.28(+1.36%)
Feb 07, 2017	20.88	20.93	20.74	20.77	995,510	-0.02(-0.10%)
Feb 06, 2017	21.00	21.05	20.76	20.79	2,026,682	-0.32(-1.50%)
Feb 03, 2017	21.16	21.23	21.03	21.10	2,157,039	+0.07(+0.33%)
Feb 02, 2017	21.01	21.07	20.92	21.03	1,541,132	+0.10(+0.49%)
Feb 01, 2017	20.93	20.99	20.78	20.93	1,866,057	+0.14(+0.69%)
Jan 31, 2017	20.90	20.97	20.74	20.79	2,474,507	-0.03(-0.17%)
Jan 30, 2017	20.98	20.99	20.74	20.82	2,509,757	-0.33(-1.56%)
Jan 27, 2017	21.12	21.19	21.05	21.15	1,718,991	+0.10(+0.49%)
Jan 26, 2017	21.09	21.17	20.96	21.05	3,381,798	-0.25(-1.16%)
Jan 25, 2017	21.13	21.29	21.03	21.29	2,475,886	+0.32(+1.51%)
Jan 24, 2017	20.91	21.06	20.91	20.98	2,024,865	+0.05(+0.23%)
Jan 23, 2017	20.60	20.94	20.55	20.93	4,181,064	+0.48(+2.35%)
Jan 20, 2017	20.31	20.46	20.18	20.45	3,016,128	+0.31(+1.53%)
Jan 19, 2017	20.22	20.22	20.01	20.14	1,551,288	+0.08(+0.38%)
Jan 18, 2017	20.09	20.24	20.01	20.07	2,738,887	-0.12(-0.58%)
Jan 17, 2017	19.98	20.26	19.95	20.18	1,661,706	+0.12(+0.58%)
Jan 13, 2017		20.07	20.07	20.07	0	-0.07(-0.34%)
Jan 12, 2017	20.12	20.24	20.05	20.13	1,671,080	+0.14(+0.72%)
Jan 11, 2017	19.48	20.00	19.40	19.99	3,728,607	+0.34(+1.71%)
Jan 10, 2017	19.67	19.75	19.58	19.65	2,588,073	+0.15(+0.77%)
Jan 09, 2017	19.64	19.67	19.48	19.50	1,107,767	-0.06(-0.32%)
Jan 06, 2017	19.69	19.75	19.51	19.56	934,231	-0.20(-1.01%)
Jan 05, 2017	19.61	19.82	19.58	19.76	1,406,785	+0.23(+1.16%)
Jan 04, 2017	19.52	19.58	19.39	19.54	3,224,021	+0.08(+0.42%)
Jan 03, 2017	19.26	19.55	19.26	19.45	2,842,411	+0.52(+2.76%)
Dec 30, 2016		18.93	18.93	18.93	0	-0.19(-1.00%)
Dec 29, 2016	19.05	19.20	19.00	19.12	1,856,513	+0.19(+1.02%)
Dec 28, 2016	18.77	18.95	18.76	18.93	1,369,408	+0.25(+1.36%)
Dec 27, 2016	18.69	18.76	18.63	18.68	1,220,031	+0.08(+0.44%)
Dec 23, 2016		18.60	18.60	18.60	0	+0.28(+1.54%)
Dec 22, 2016	18.23	18.33	18.14	18.31	1,790,314	+0.00(+0.02%)
Dec 21, 2016	18.49	18.49	18.27	18.31	1,125,891	+0.03(+0.19%)
Dec 20, 2016	18.28	18.33	18.19	18.28	4,964,784	+0.18(+1.01%)
Dec 19, 2016	18.47	18.49	18.09	18.09	2,229,548	-0.26(-1.44%)
Dec 16, 2016	18.60	18.67	18.31	18.36	2,359,064	-0.28(-1.49%)
Dec 15, 2016	18.51	18.71	18.39	18.64	1,627,816	+0.07(+0.40%)
Dec 14, 2016	19.12	19.17	18.53	18.56	2,790,757	-0.63(-3.29%)
Dec 13, 2016	19.25	19.38	19.05	19.19	1,480,734	+0.07(+0.39%)
Dec 12, 2016	19.30	19.38	19.07	19.12	1,765,012	-0.17(-0.88%)
Dec 09, 2016	19.23	19.47	19.21	19.29	2,081,639	+0.03(+0.18%)
Dec 08, 2016	19.23	19.34	19.10	19.26	2,813,486	-0.03(-0.18%)
Dec 07, 2016	19.19	19.36	19.10	19.29	2,156,779	+0.26(+1.39%)
Dec 06, 2016	18.79	19.12	18.75	19.02	2,474,610	+0.22(+1.16%)
Dec 05, 2016	18.61	18.84	18.60	18.81	1,296,887	+0.25(+1.35%)
Dec 02, 2016	18.45	18.68	18.38	18.56	2,575,887	+0.16(+0.89%)

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.