Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.19	24.22	24.06	24.08	3,091,179	-0.09(-0.36%)
Feb 27, 2017	24.12	24.23	24.08	24.17	1,701,960	+0.04(+0.17%)
Feb 24, 2017	24.08	24.14	23.96	24.12	1,995,436	+0.01(+0.06%)
Feb 23, 2017	24.24	24.31	24.03	24.11	2,376,432	-0.09(-0.36%)
Feb 22, 2017	24.18	24.42	24.01	24.20	2,364,536	-0.03(-0.14%)
Feb 21, 2017	24.03	24.23	23.94	24.23	2,992,146	+0.15(+0.62%)
Feb 17, 2017		24.08	24.08	24.08	0	+0.05(+0.22%)
Feb 16, 2017	24.06	24.23	24.00	24.03	2,737,673	-0.03(-0.11%)
Feb 15, 2017	24.01	24.19	24.00	24.06	2,577,059	+0.05(+0.20%)
Feb 14, 2017	23.84	24.14	23.72	24.01	3,709,410	+0.24(+0.99%)
Feb 13, 2017	23.96	24.12	23.74	23.77	3,096,971	-0.10(-0.41%)
Feb 10, 2017	23.97	24.06	23.73	23.87	2,273,773	+0.07(+0.28%)
Feb 09, 2017	23.83	23.97	23.78	23.81	2,530,156	-0.07(-0.28%)
Feb 08, 2017	23.62	24.13	23.56	23.87	4,560,239	+0.23(+0.97%)
Feb 07, 2017	23.35	24.26	23.35	23.64	7,476,974	+1.14(+5.05%)
Feb 06, 2017	22.94	22.95	22.49	22.51	3,674,780	-0.36(-1.59%)
Feb 03, 2017	22.81	22.94	22.70	22.87	2,236,440	+0.13(+0.59%)
Feb 02, 2017	22.22	22.76	22.19	22.74	2,808,828	+0.44(+1.99%)
Feb 01, 2017	22.78	22.81	22.19	22.29	3,024,400	-0.46(-2.01%)
Jan 31, 2017	22.57	22.75	22.40	22.75	2,793,145	+0.21(+0.92%)
Jan 30, 2017	22.51	22.66	22.47	22.54	1,193,167	-0.11(-0.50%)
Jan 27, 2017	22.53	22.70	22.53	22.66	1,476,491	+0.07(+0.30%)
Jan 26, 2017	22.60	22.69	22.52	22.59	2,473,643	+0.01(+0.03%)
Jan 25, 2017	22.47	22.66	22.36	22.58	4,862,169	+0.16(+0.72%)
Jan 24, 2017	22.25	22.49	22.24	22.42	7,441,829	+0.18(+0.82%)
Jan 23, 2017	22.27	22.33	22.09	22.24	5,156,842	-0.03(-0.15%)
Jan 20, 2017	22.29	22.40	22.23	22.27	2,999,479	-0.04(-0.18%)
Jan 19, 2017	22.35	22.47	22.29	22.31	2,729,368	-0.07(-0.33%)
Jan 18, 2017	22.67	22.69	22.32	22.39	3,910,699	-0.13(-0.60%)
Jan 17, 2017	22.72	22.87	22.51	22.52	4,374,039	-0.26(-1.15%)
Jan 13, 2017		22.78	22.78	22.78	0	+0.10(+0.44%)
Jan 12, 2017	22.66	22.82	22.61	22.68	2,851,156	-0.13(-0.56%)
Jan 11, 2017	22.79	22.87	22.57	22.81	5,994,301	-0.06(-0.26%)
Jan 10, 2017	22.86	23.22	22.57	22.87	4,033,619	-0.46(-1.96%)
Jan 09, 2017	23.48	23.70	23.33	23.33	2,036,294	-0.15(-0.63%)
Jan 06, 2017	23.62	23.72	23.45	23.48	2,494,809	-0.22(-0.91%)
Jan 05, 2017	23.51	23.82	23.42	23.69	1,526,062	+0.19(+0.80%)
Jan 04, 2017	23.35	23.85	23.23	23.50	6,523,964	+0.20(+0.87%)
Jan 03, 2017	23.87	23.89	23.19	23.30	6,245,477	-0.71(-2.97%)
Dec 30, 2016		24.01	24.01	24.01	0	-0.10(-0.42%)
Dec 29, 2016	24.18	24.25	24.05	24.11	902,468	-0.04(-0.17%)
Dec 28, 2016	24.33	24.39	24.07	24.15	1,403,029	-0.12(-0.50%)
Dec 27, 2016	24.35	24.46	24.27	24.28	1,368,388	-0.07(-0.30%)
Dec 23, 2016		24.35	24.35	24.35	0	-0.01(-0.03%)
Dec 22, 2016	24.38	24.41	24.24	24.36	1,356,411	-0.03(-0.11%)
Dec 21, 2016	24.14	24.45	24.11	24.38	742,811	+0.17(+0.69%)
Dec 20, 2016	24.34	24.38	24.19	24.22	993,177	-0.09(-0.36%)
Dec 19, 2016	24.36	24.48	24.26	24.30	907,294	-0.09(-0.39%)
Dec 16, 2016	24.25	24.48	24.25	24.40	2,650,766	+0.03(+0.14%)
Dec 15, 2016	24.46	24.53	24.30	24.36	1,426,201	-0.03(-0.14%)
Dec 14, 2016	24.44	24.52	24.32	24.40	1,886,447	+0.01(+0.03%)
Dec 13, 2016	24.22	24.46	24.13	24.39	1,481,486	+0.17(+0.72%)
Dec 12, 2016	24.20	24.45	24.11	24.22	2,060,329	-0.05(-0.19%)
Dec 09, 2016	24.34	24.42	24.10	24.26	3,592,933	+0.00(+0.00%)
Dec 08, 2016	24.38	24.50	24.25	24.26	2,771,737	-0.07(-0.28%)
Dec 07, 2016	24.18	24.36	24.03	24.33	1,576,132	+0.13(+0.56%)
Dec 06, 2016	24.20	24.29	24.06	24.20	2,546,383	+0.05(+0.22%)
Dec 05, 2016	23.74	24.18	23.74	24.14	5,203,977	+0.51(+2.16%)
Dec 02, 2016	23.09	23.64	23.07	23.63	2,587,859	+0.45(+1.94%)

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.