Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.65	23.71	23.26	23.28	1,216,118	-0.37(-1.55%)
Feb 27, 2017	23.60	23.70	23.43	23.65	541,401	+0.01(+0.06%)
Feb 24, 2017	23.82	23.86	23.51	23.64	712,639	-0.20(-0.83%)
Feb 23, 2017	23.87	24.02	23.55	23.83	624,300	-0.05(-0.21%)
Feb 22, 2017	23.82	23.91	23.69	23.88	406,391	+0.13(+0.53%)
Feb 21, 2017	23.76	23.83	23.62	23.76	1,390,661	+0.08(+0.33%)
Feb 17, 2017		23.68	23.68	23.68	0	-0.30(-1.24%)
Feb 16, 2017	24.07	24.18	23.80	23.98	806,392	-0.04(-0.18%)
Feb 15, 2017	23.83	24.07	23.76	24.02	586,839	+0.17(+0.71%)
Feb 14, 2017	23.90	23.96	23.70	23.85	590,697	+0.08(+0.33%)
Feb 13, 2017	23.81	23.87	23.58	23.77	535,426	+0.08(+0.36%)
Feb 10, 2017	23.40	23.74	23.40	23.69	536,664	+0.30(+1.27%)
Feb 09, 2017	23.21	23.48	23.21	23.39	742,698	+0.12(+0.52%)
Feb 08, 2017	23.38	23.38	23.01	23.27	608,408	-0.05(-0.21%)
Feb 07, 2017	23.40	23.57	23.23	23.32	655,769	-0.19(-0.81%)
Feb 06, 2017	23.51	23.52	23.17	23.51	866,869	-0.08(-0.36%)
Feb 03, 2017	24.07	24.64	23.06	23.59	1,792,257	+0.08(+0.36%)
Feb 02, 2017	23.81	24.00	23.39	23.51	1,114,861	-0.32(-1.33%)
Feb 01, 2017	24.35	24.35	23.74	23.83	711,982	-0.37(-1.52%)
Jan 31, 2017	24.04	24.24	23.98	24.20	515,994	+0.14(+0.59%)
Jan 30, 2017	24.56	24.69	23.98	24.05	604,575	-0.51(-2.07%)
Jan 27, 2017	24.64	24.64	24.37	24.56	757,098	+0.01(+0.03%)
Jan 26, 2017	24.36	24.60	24.20	24.56	718,915	+0.36(+1.49%)
Jan 25, 2017	23.64	24.76	23.41	24.20	884,516	+0.89(+3.80%)
Jan 24, 2017	22.71	23.42	22.65	23.31	906,153	+0.85(+3.80%)
Jan 23, 2017	22.44	22.54	22.22	22.45	782,186	+0.07(+0.33%)
Jan 20, 2017	22.13	22.45	22.13	22.38	543,929	+0.30(+1.37%)
Jan 19, 2017	22.38	22.41	22.04	22.08	603,886	-0.28(-1.23%)
Jan 18, 2017	22.71	22.72	22.35	22.35	396,617	-0.36(-1.57%)
Jan 17, 2017	22.68	22.88	22.60	22.71	451,905	+0.05(+0.22%)
Jan 13, 2017		22.66	22.66	22.66	0	+0.01(+0.05%)
Jan 12, 2017	22.51	22.77	22.30	22.65	402,305	+0.12(+0.53%)
Jan 11, 2017	22.15	22.61	22.15	22.53	514,487	+0.25(+1.14%)
Jan 10, 2017	21.99	22.43	21.96	22.27	532,498	+0.31(+1.41%)
Jan 09, 2017	22.09	22.13	21.96	21.96	286,635	-0.13(-0.59%)
Jan 06, 2017	22.19	22.21	22.02	22.09	334,873	-0.09(-0.40%)
Jan 05, 2017	22.07	22.29	22.03	22.18	515,578	+0.11(+0.48%)
Jan 04, 2017	21.88	22.11	21.75	22.08	980,863	+0.36(+1.66%)
Jan 03, 2017	21.90	21.90	21.59	21.72	464,332	-0.10(-0.47%)
Dec 30, 2016		21.82	21.82	21.82	0	-0.08(-0.39%)
Dec 29, 2016	21.72	21.97	21.72	21.90	424,625	+0.19(+0.86%)
Dec 28, 2016	21.76	22.00	21.70	21.72	755,424	+0.00(+0.02%)
Dec 27, 2016	21.75	21.78	21.63	21.71	306,635	+0.02(+0.08%)
Dec 23, 2016		21.70	21.70	21.70	0	+0.04(+0.18%)
Dec 22, 2016	21.96	21.96	21.61	21.66	587,081	-0.24(-1.10%)
Dec 21, 2016	21.88	21.95	21.72	21.90	632,857	+0.06(+0.27%)
Dec 20, 2016	21.66	21.99	21.65	21.84	1,006,752	+0.21(+0.96%)
Dec 19, 2016	21.36	21.66	21.28	21.63	1,027,686	+0.27(+1.27%)
Dec 16, 2016	21.52	21.52	21.35	21.36	1,523,645	-0.07(-0.35%)
Dec 15, 2016	21.53	21.68	21.36	21.43	2,192,057	-0.11(-0.49%)
Dec 14, 2016	21.68	21.78	21.53	21.54	13,118,234	-0.37(-1.68%)
Dec 13, 2016	21.60	22.30	21.60	21.90	1,996,878	+0.28(+1.27%)
Dec 12, 2016	20.88	21.64	20.88	21.63	952,809	+0.05(+0.21%)
Dec 09, 2016	21.79	21.79	21.58	21.58	416,517	-0.10(-0.47%)
Dec 08, 2016	21.81	21.81	21.60	21.69	819,930	-0.10(-0.45%)
Dec 07, 2016	21.59	21.79	21.41	21.78	706,091	+0.13(+0.60%)
Dec 06, 2016	21.89	21.89	21.30	21.65	745,492	-0.21(-0.95%)
Dec 05, 2016	22.05	22.14	21.81	21.86	580,093	-0.14(-0.64%)
Dec 02, 2016	21.95	22.08	21.89	22.00	689,887	+0.00(+0.02%)

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.