Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.81	22.41	21.72	22.20	1,144,268	+0.38(+1.74%)
Feb 27, 2017	22.20	22.47	21.74	21.82	773,352	-0.32(-1.46%)
Feb 24, 2017	22.48	22.61	22.05	22.14	527,493	-0.51(-2.27%)
Feb 23, 2017	22.80	22.96	22.34	22.66	761,352	+0.01(+0.03%)
Feb 22, 2017	23.09	23.41	22.59	22.65	983,595	-0.37(-1.62%)
Feb 21, 2017	22.66	23.09	22.59	23.02	728,046	+0.47(+2.09%)
Feb 17, 2017		22.55	22.55	22.55	0	-0.73(-3.12%)
Feb 16, 2017	23.84	24.07	23.21	23.28	937,700	-0.39(-1.67%)
Feb 15, 2017	24.31	24.31	23.40	23.67	696,354	-0.65(-2.67%)
Feb 14, 2017	23.96	24.36	23.95	24.32	1,009,454	+0.32(+1.35%)
Feb 13, 2017	23.32	24.16	23.17	24.00	1,430,764	+0.78(+3.34%)
Feb 10, 2017	23.09	23.47	23.09	23.22	528,875	+0.15(+0.64%)
Feb 09, 2017	23.21	23.47	22.92	23.07	502,210	-0.14(-0.61%)
Feb 08, 2017	23.11	23.35	22.88	23.21	475,768	+0.08(+0.37%)
Feb 07, 2017	23.45	23.64	23.10	23.13	557,568	-0.36(-1.53%)
Feb 06, 2017	23.38	23.68	23.29	23.49	367,816	+0.13(+0.54%)
Feb 03, 2017	24.04	24.21	23.30	23.36	786,038	-0.61(-2.53%)
Feb 02, 2017	23.34	24.13	23.25	23.97	947,338	+0.73(+3.12%)
Feb 01, 2017	22.84	23.30	22.60	23.24	662,391	+0.47(+2.04%)
Jan 31, 2017	22.73	22.83	22.56	22.78	688,582	+0.01(+0.03%)
Jan 30, 2017	22.90	23.00	22.58	22.77	673,402	-0.23(-1.01%)
Jan 27, 2017	23.33	23.40	22.91	23.00	1,124,908	-0.25(-1.06%)
Jan 26, 2017	23.48	23.66	23.11	23.25	1,289,571	-0.48(-2.02%)
Jan 25, 2017	24.45	24.55	23.29	23.73	1,426,146	+0.06(+0.24%)
Jan 24, 2017	23.26	23.76	23.18	23.67	890,933	+0.54(+2.35%)
Jan 23, 2017	22.92	23.28	22.92	23.13	632,671	+0.30(+1.30%)
Jan 20, 2017	23.02	23.30	22.80	22.83	813,665	-0.04(-0.18%)
Jan 19, 2017	22.53	22.96	22.45	22.87	1,125,009	+0.49(+2.17%)
Jan 18, 2017	21.68	22.49	21.68	22.39	1,798,943	+0.67(+3.08%)
Jan 17, 2017	21.72	21.80	21.35	21.72	838,309	-0.04(-0.16%)
Jan 13, 2017		21.75	21.75	21.75	0	+0.21(+0.98%)
Jan 12, 2017	21.85	22.15	21.29	21.54	876,028	-0.11(-0.52%)
Jan 11, 2017	21.51	21.79	21.32	21.66	719,361	+0.24(+1.12%)
Jan 10, 2017	21.08	21.49	20.89	21.42	1,089,225	+0.42(+2.01%)
Jan 09, 2017	20.90	21.45	20.82	20.99	564,915	+0.12(+0.57%)
Jan 06, 2017	21.15	21.17	20.81	20.87	651,563	-0.27(-1.30%)
Jan 05, 2017	20.77	21.25	20.77	21.15	951,333	+0.43(+2.07%)
Jan 04, 2017	20.44	20.72	20.40	20.72	927,056	+0.38(+1.87%)
Jan 03, 2017	20.44	20.77	20.14	20.34	415,325	+0.15(+0.73%)
Dec 30, 2016		20.19	20.19	20.19	0	+0.11(+0.53%)
Dec 29, 2016	20.04	20.13	19.94	20.08	347,813	+0.17(+0.85%)
Dec 28, 2016	20.08	20.10	19.81	19.91	600,679	-0.13(-0.63%)
Dec 27, 2016	19.98	20.23	19.90	20.04	553,629	+0.05(+0.25%)
Dec 23, 2016		19.99	19.99	19.99	0	-0.01(-0.07%)
Dec 22, 2016	19.92	20.10	19.79	20.01	456,658	+0.04(+0.21%)
Dec 21, 2016	20.15	20.17	19.79	19.96	749,466	-0.11(-0.56%)
Dec 20, 2016	20.05	20.47	19.95	20.08	1,207,101	+0.08(+0.39%)
Dec 19, 2016	19.42	20.01	19.39	20.00	1,386,537	+0.44(+2.23%)
Dec 16, 2016	19.46	19.57	18.97	19.56	2,381,154	+0.08(+0.40%)
Dec 15, 2016	19.99	20.75	18.80	19.48	3,629,935	-0.58(-2.88%)
Dec 14, 2016	20.68	20.70	19.95	20.06	1,009,393	-0.69(-3.33%)
Dec 13, 2016	21.57	21.57	20.66	20.75	1,186,600	-0.57(-2.68%)
Dec 12, 2016	22.16	22.16	21.27	21.32	1,117,613	-0.41(-1.86%)
Dec 09, 2016	21.97	22.04	21.67	21.73	816,636	-0.20(-0.91%)
Dec 08, 2016	21.62	22.16	21.57	21.93	1,226,896	+0.46(+2.14%)
Dec 07, 2016	20.95	21.55	20.91	21.47	1,244,506	+0.57(+2.72%)
Dec 06, 2016	20.10	21.06	20.03	20.90	1,386,440	+0.70(+3.46%)
Dec 05, 2016	19.79	20.21	19.75	20.20	631,873	+0.73(+3.73%)
Dec 02, 2016	19.21	19.70	19.21	19.47	554,565	+0.23(+1.21%)

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.