Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.47	20.57	20.15	20.34	7,433,760	-0.25(-1.22%)
Feb 27, 2017	20.84	21.00	20.55	20.59	8,493,475	-0.26(-1.25%)
Feb 24, 2017	20.99	21.53	20.22	20.85	9,440,432	-0.07(-0.36%)
Feb 23, 2017	21.31	21.36	20.62	20.92	6,734,059	-0.06(-0.31%)
Feb 22, 2017	21.21	21.41	20.99	20.99	4,416,166	-0.31(-1.44%)
Feb 21, 2017	21.30	21.46	20.98	21.30	5,692,817	-0.17(-0.78%)
Feb 17, 2017		21.46	21.46	21.46	0	-0.01(-0.04%)
Feb 16, 2017	22.21	22.33	21.39	21.47	5,000,567	-0.72(-3.22%)
Feb 15, 2017	22.42	22.61	22.14	22.19	5,671,072	-0.33(-1.44%)
Feb 14, 2017	22.16	22.59	21.98	22.51	3,997,867	+0.27(+1.21%)
Feb 13, 2017	22.20	22.27	21.85	22.24	4,973,052	-0.11(-0.50%)
Feb 10, 2017	22.45	22.60	22.13	22.35	4,301,016	-0.15(-0.66%)
Feb 09, 2017	22.17	22.57	21.89	22.50	7,949,955	+0.59(+2.67%)
Feb 08, 2017	21.68	22.09	21.28	21.92	6,978,809	+0.03(+0.13%)
Feb 07, 2017	22.04	22.27	21.35	21.89	12,560,409	-0.15(-0.67%)
Feb 06, 2017	22.06	22.50	21.75	22.04	28,632,570	+2.14(+10.73%)
Feb 03, 2017	19.76	19.99	19.63	19.90	8,150,288	-0.02(-0.09%)
Feb 02, 2017	19.19	19.97	19.08	19.92	7,465,662	+0.63(+3.27%)
Feb 01, 2017	20.10	20.10	19.24	19.29	6,598,197	-0.66(-3.31%)
Jan 31, 2017	19.67	19.96	19.49	19.95	6,111,994	+0.20(+1.04%)
Jan 30, 2017	20.73	20.73	19.69	19.74	7,871,852	-1.20(-5.72%)
Jan 27, 2017	21.43	21.44	20.92	20.94	5,044,154	-0.57(-2.63%)
Jan 26, 2017	21.43	21.52	21.12	21.51	5,811,780	+0.21(+1.00%)
Jan 25, 2017	21.36	21.44	21.22	21.30	4,483,791	-0.04(-0.17%)
Jan 24, 2017	20.76	21.44	20.76	21.33	5,443,371	+0.75(+3.66%)
Jan 23, 2017	20.71	21.11	20.52	20.58	6,177,379	+0.05(+0.23%)
Jan 20, 2017	21.08	21.09	20.47	20.53	5,499,829	-0.32(-1.56%)
Jan 19, 2017	20.16	20.92	20.12	20.86	7,296,756	+0.75(+3.74%)
Jan 18, 2017	19.98	20.19	19.95	20.11	7,226,081	-0.04(-0.18%)
Jan 17, 2017	20.27	20.29	19.99	20.14	5,971,045	-0.19(-0.96%)
Jan 13, 2017		20.34	20.34	20.34	0	-0.32(-1.57%)
Jan 12, 2017	20.69	20.80	20.41	20.66	6,175,420	+0.19(+0.95%)
Jan 11, 2017	20.67	20.68	20.21	20.47	5,209,823	-0.10(-0.50%)
Jan 10, 2017	20.79	21.01	20.51	20.57	7,153,531	+0.07(+0.36%)
Jan 09, 2017	21.16	21.16	20.49	20.50	5,542,875	-0.74(-3.49%)
Jan 06, 2017	21.10	21.50	20.97	21.24	7,042,353	+0.23(+1.10%)
Jan 05, 2017	20.78	21.08	20.37	21.01	8,493,203	+0.25(+1.21%)
Jan 04, 2017	20.35	20.88	20.35	20.76	9,784,639	+0.03(+0.13%)
Jan 03, 2017	21.32	21.65	20.17	20.73	18,911,628	-0.95(-4.37%)
Dec 30, 2016		21.67	21.67	21.67	0	+0.58(+2.73%)
Dec 29, 2016	21.16	21.33	20.96	21.10	3,299,592	-0.17(-0.79%)
Dec 28, 2016	21.56	21.79	21.04	21.27	4,561,683	-0.21(-0.99%)
Dec 27, 2016	21.24	21.49	21.07	21.48	3,869,007	+0.33(+1.58%)
Dec 23, 2016		21.15	21.15	21.15	0	+0.45(+2.20%)
Dec 22, 2016	20.75	20.89	20.50	20.69	4,390,633	-0.13(-0.62%)
Dec 21, 2016	20.59	21.11	20.43	20.82	5,089,235	+0.58(+2.84%)
Dec 20, 2016	20.36	20.51	19.85	20.25	5,643,332	-0.02(-0.09%)
Dec 19, 2016	20.27	20.49	20.16	20.26	4,538,698	+0.05(+0.23%)
Dec 16, 2016	21.02	21.03	19.98	20.22	12,817,433	-0.79(-3.75%)
Dec 15, 2016	20.90	21.63	20.70	21.01	5,044,304	-0.15(-0.70%)
Dec 14, 2016	21.63	21.81	21.12	21.16	5,802,747	-0.59(-2.73%)
Dec 13, 2016	21.79	21.90	21.39	21.75	5,468,079	+0.18(+0.82%)
Dec 12, 2016	22.43	22.43	21.36	21.57	7,373,489	-0.61(-2.76%)
Dec 09, 2016	22.86	22.96	21.95	22.19	8,836,270	-0.51(-2.25%)
Dec 08, 2016	22.11	22.70	22.04	22.70	12,628,684	+0.68(+3.08%)
Dec 07, 2016	22.03	22.31	21.79	22.02	10,591,282	+0.15(+0.68%)
Dec 06, 2016	22.15	22.15	21.62	21.87	8,610,173	-0.06(-0.25%)
Dec 05, 2016	21.53	22.11	21.42	21.93	8,480,999	+0.90(+4.28%)
Dec 02, 2016	21.08	21.32	20.92	21.03	3,861,259	-0.16(-0.74%)

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.