Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.70	22.73	22.31	22.51	7,211,604	-0.32(-1.41%)
Feb 27, 2017	22.81	22.94	22.75	22.83	3,467,768	-0.01(-0.03%)
Feb 24, 2017	22.77	22.97	22.75	22.84	4,897,416	-0.24(-1.03%)
Feb 23, 2017	23.40	23.40	23.06	23.08	4,872,413	-0.24(-1.05%)
Feb 22, 2017	23.02	23.38	23.00	23.32	5,391,613	+0.14(+0.60%)
Feb 21, 2017	22.90	23.23	22.90	23.18	4,382,238	+0.43(+1.87%)
Feb 17, 2017		22.76	22.76	22.76	0	-0.01(-0.03%)
Feb 16, 2017	22.86	22.91	22.67	22.76	3,129,502	-0.11(-0.49%)
Feb 15, 2017	22.64	22.95	22.46	22.87	4,251,128	+0.50(+2.22%)
Feb 14, 2017	22.21	22.48	22.14	22.38	3,190,555	+0.12(+0.53%)
Feb 13, 2017	22.20	22.34	22.07	22.26	3,247,833	+0.19(+0.85%)
Feb 10, 2017	22.00	22.31	21.98	22.07	5,633,484	+0.24(+1.08%)
Feb 09, 2017	21.16	21.86	21.27	21.84	5,632,384	+0.68(+3.21%)
Feb 08, 2017	20.94	21.21	20.78	21.16	3,835,352	+0.06(+0.30%)
Feb 07, 2017	21.25	21.27	20.89	21.09	3,470,685	-0.02(-0.10%)
Feb 06, 2017	21.21	21.48	21.08	21.12	3,703,451	-0.30(-1.42%)
Feb 03, 2017	20.91	21.44	20.89	21.42	7,723,239	+0.94(+4.57%)
Feb 02, 2017	20.27	20.56	20.15	20.48	5,056,513	-0.03(-0.14%)
Feb 01, 2017	20.21	20.59	20.17	20.51	5,240,071	+0.46(+2.32%)
Jan 31, 2017	20.19	20.23	19.93	20.05	7,132,965	-0.21(-1.03%)
Jan 30, 2017	20.29	20.40	19.99	20.26	5,917,745	-0.20(-0.98%)
Jan 27, 2017	20.77	20.82	20.33	20.46	5,792,138	-0.34(-1.63%)
Jan 26, 2017	21.80	21.86	20.72	20.80	7,042,935	-0.76(-3.51%)
Jan 25, 2017	21.68	21.83	21.39	21.55	5,065,644	+0.17(+0.78%)
Jan 24, 2017	21.22	21.70	21.19	21.39	5,002,327	+0.27(+1.28%)
Jan 23, 2017	21.06	21.15	20.87	21.12	2,868,437	-0.04(-0.20%)
Jan 20, 2017	21.00	21.16	20.94	21.16	5,561,693	+0.24(+1.16%)
Jan 19, 2017	21.24	21.37	20.88	20.91	5,719,310	-0.26(-1.24%)
Jan 18, 2017	21.09	21.19	20.96	21.18	5,066,869	+0.00(+0.00%)
Jan 17, 2017	21.42	21.45	21.11	21.18	4,088,275	-0.38(-1.77%)
Jan 13, 2017		21.56	21.56	21.56	0	+0.03(+0.16%)
Jan 12, 2017	21.41	21.59	21.12	21.52	4,305,477	-0.04(-0.19%)
Jan 11, 2017	21.22	21.58	21.20	21.57	3,406,459	+0.30(+1.43%)
Jan 10, 2017	21.39	21.50	21.24	21.26	4,177,527	-0.12(-0.58%)
Jan 09, 2017	21.66	21.87	21.38	21.39	5,085,024	-0.47(-2.16%)
Jan 06, 2017	21.91	21.92	21.61	21.86	5,081,385	+0.01(+0.03%)
Jan 05, 2017	21.88	22.04	21.53	21.85	4,035,535	-0.17(-0.79%)
Jan 04, 2017	21.52	22.06	21.46	22.02	5,006,197	+0.58(+2.72%)
Jan 03, 2017	21.48	21.66	21.18	21.44	5,025,129	+0.41(+1.94%)
Dec 30, 2016		21.03	21.03	21.03	0	+0.17(+0.80%)
Dec 29, 2016	21.06	21.10	20.77	20.87	4,742,117	-0.17(-0.82%)
Dec 28, 2016	21.68	21.70	21.02	21.04	3,799,420	-0.56(-2.60%)
Dec 27, 2016	21.50	21.70	21.42	21.60	2,526,648	+0.21(+0.97%)
Dec 23, 2016		21.39	21.39	21.39	0	-0.13(-0.61%)
Dec 22, 2016	21.77	21.77	21.34	21.52	3,903,762	-0.27(-1.24%)
Dec 21, 2016	22.04	22.04	21.66	21.80	3,852,114	-0.27(-1.23%)
Dec 20, 2016	22.00	22.16	21.92	22.07	4,595,638	+0.30(+1.37%)
Dec 19, 2016	21.71	21.95	21.57	21.77	3,792,966	+0.00(+0.00%)
Dec 16, 2016	22.13	22.43	21.70	21.77	9,697,982	-0.17(-0.79%)
Dec 15, 2016	21.93	22.28	21.81	21.94	5,047,317	+0.09(+0.41%)
Dec 14, 2016	21.82	22.25	21.69	21.85	7,234,188	-0.15(-0.69%)
Dec 13, 2016	22.54	22.56	21.85	22.00	8,896,941	-0.40(-1.76%)
Dec 12, 2016	22.72	22.75	22.31	22.40	4,258,175	-0.33(-1.46%)
Dec 09, 2016	22.93	23.02	22.69	22.73	3,803,828	-0.26(-1.12%)
Dec 08, 2016	22.79	23.11	22.72	22.99	3,876,899	+0.30(+1.31%)
Dec 07, 2016	22.35	22.77	22.28	22.69	3,996,368	+0.34(+1.52%)
Dec 06, 2016	22.10	22.41	22.06	22.35	5,123,674	+0.36(+1.64%)
Dec 05, 2016	22.06	22.19	21.77	21.99	4,826,502	+0.21(+0.95%)
Dec 02, 2016	21.83	21.91	21.67	21.78	3,389,058	-0.14(-0.63%)

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.