Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.10	21.53	20.08	20.97	5,831,928	+0.90(+4.48%)
Feb 27, 2017	20.22	20.44	19.73	20.07	2,618,552	-0.41(-2.01%)
Feb 24, 2017	20.86	20.86	20.32	20.48	2,297,457	-0.53(-2.53%)
Feb 23, 2017	20.49	21.22	20.42	21.01	2,429,980	+0.62(+3.02%)
Feb 22, 2017	20.80	20.97	20.34	20.39	2,910,634	-0.58(-2.78%)
Feb 21, 2017	20.71	20.99	20.35	20.98	2,232,001	+0.47(+2.31%)
Feb 17, 2017		20.50	20.50	20.50	0	+0.19(+0.96%)
Feb 16, 2017	20.59	20.66	20.05	20.31	3,584,985	-0.46(-2.20%)
Feb 15, 2017	20.81	20.93	20.26	20.77	3,223,877	-0.03(-0.16%)
Feb 14, 2017	20.44	20.82	20.27	20.80	2,385,180	+0.36(+1.74%)
Feb 13, 2017	20.51	20.71	20.41	20.44	2,429,612	-0.04(-0.21%)
Feb 10, 2017	20.74	20.88	20.44	20.49	1,704,956	-0.11(-0.53%)
Feb 09, 2017	20.60	20.93	20.53	20.60	2,436,382	+0.00(+0.00%)
Feb 08, 2017	19.64	20.63	19.59	20.60	4,108,527	+0.84(+4.24%)
Feb 07, 2017	19.68	19.97	19.48	19.76	2,693,127	+0.07(+0.34%)
Feb 06, 2017	19.63	20.00	19.44	19.69	2,466,602	+0.12(+0.60%)
Feb 03, 2017	19.52	19.70	19.23	19.57	1,794,741	+0.19(+1.00%)
Feb 02, 2017	19.36	19.82	19.16	19.38	2,187,641	+0.05(+0.26%)
Feb 01, 2017	19.88	20.22	19.05	19.33	2,237,234	-0.28(-1.42%)
Jan 31, 2017	19.78	19.78	19.14	19.61	2,926,910	-0.25(-1.28%)
Jan 30, 2017	19.67	20.00	19.34	19.86	2,021,804	+0.15(+0.77%)
Jan 27, 2017	20.09	20.35	19.59	19.71	2,817,337	-0.40(-1.98%)
Jan 26, 2017	21.38	21.38	20.03	20.11	3,955,189	-1.16(-5.45%)
Jan 25, 2017	21.37	21.59	20.88	21.26	3,127,019	+0.00(+0.00%)
Jan 24, 2017	20.48	21.39	20.33	21.26	2,415,286	+0.94(+4.62%)
Jan 23, 2017	20.39	20.55	19.96	20.33	2,160,186	-0.20(-0.99%)
Jan 20, 2017	20.65	20.94	20.22	20.53	2,776,976	+0.08(+0.41%)
Jan 19, 2017	20.52	20.65	20.06	20.44	2,538,621	-0.17(-0.82%)
Jan 18, 2017	20.46	21.16	20.37	20.61	2,874,248	-0.14(-0.69%)
Jan 17, 2017	20.91	21.39	20.54	20.76	4,546,917	+0.71(+3.54%)
Jan 13, 2017		20.05	20.05	20.05	0	-0.08(-0.42%)
Jan 12, 2017	20.46	20.60	19.87	20.13	1,790,691	-0.37(-1.81%)
Jan 11, 2017	20.54	20.68	20.22	20.50	2,037,402	+0.05(+0.25%)
Jan 10, 2017	20.33	21.14	20.29	20.45	3,954,564	-0.03(-0.12%)
Jan 09, 2017	21.14	21.14	20.23	20.48	4,104,727	-0.76(-3.58%)
Jan 06, 2017	21.75	21.84	21.10	21.24	2,770,316	-0.52(-2.37%)
Jan 05, 2017	22.70	22.70	21.30	21.75	4,702,759	-1.14(-4.99%)
Jan 04, 2017	23.67	23.75	22.75	22.90	4,032,545	-1.16(-4.82%)
Jan 03, 2017	23.92	24.45	23.57	24.05	2,424,624	+0.48(+2.04%)
Dec 30, 2016		23.57	23.57	23.57	0	+0.28(+1.20%)
Dec 29, 2016	23.53	23.87	23.20	23.29	2,313,894	-0.23(-0.97%)
Dec 28, 2016	23.55	23.65	23.25	23.52	1,547,958	-0.07(-0.29%)
Dec 27, 2016	23.50	23.72	23.36	23.59	1,269,227	+0.15(+0.65%)
Dec 23, 2016		23.44	23.44	23.44	0	+0.31(+1.35%)
Dec 22, 2016	23.04	23.62	22.96	23.12	4,074,526	+0.65(+2.90%)
Dec 21, 2016	22.28	22.56	22.09	22.47	1,510,137	+0.16(+0.72%)
Dec 20, 2016	22.76	23.17	22.27	22.31	1,978,706	-0.36(-1.60%)
Dec 19, 2016	22.60	22.79	22.29	22.68	1,995,796	-0.08(-0.33%)
Dec 16, 2016	22.52	22.89	22.41	22.75	3,278,791	+0.02(+0.07%)
Dec 15, 2016	22.34	22.88	22.24	22.74	2,612,309	+0.58(+2.63%)
Dec 14, 2016	23.28	23.41	22.12	22.15	9,204,979	-2.05(-8.49%)
Dec 13, 2016	24.58	24.87	24.16	24.21	1,772,476	-0.14(-0.56%)
Dec 12, 2016	24.99	24.99	24.00	24.34	2,162,554	+0.13(+0.52%)
Dec 09, 2016	25.19	25.38	24.04	24.21	3,615,164	-1.29(-5.07%)
Dec 08, 2016	24.23	26.19	24.21	25.51	6,079,994	+1.61(+6.72%)
Dec 07, 2016	22.35	23.97	22.33	23.90	3,296,071	+1.34(+5.96%)
Dec 06, 2016	21.54	22.66	21.45	22.56	3,074,131	+1.00(+4.63%)
Dec 05, 2016	20.68	21.63	20.55	21.56	2,597,387	+1.17(+5.72%)
Dec 02, 2016	20.62	20.92	20.26	20.39	1,497,376	-0.30(-1.43%)

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.