Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.96	21.01	20.82	20.94	4,604,619	-0.01(-0.06%)
Feb 27, 2017	21.08	21.08	20.88	20.95	2,605,353	-0.09(-0.42%)
Feb 24, 2017	20.93	21.14	20.92	21.04	2,960,447	+0.00(+0.00%)
Feb 23, 2017	21.04	21.12	20.96	21.04	1,858,461	+0.06(+0.29%)
Feb 22, 2017	20.98	21.13	20.93	20.98	2,804,249	-0.04(-0.18%)
Feb 21, 2017	21.09	21.16	20.99	21.02	3,304,977	-0.04(-0.20%)
Feb 17, 2017		21.06	21.06	21.06	0	+0.05(+0.24%)
Feb 16, 2017	21.01	21.08	20.83	21.01	2,986,173	+0.03(+0.13%)
Feb 15, 2017	20.92	21.09	20.76	20.98	2,978,095	+0.14(+0.66%)
Feb 14, 2017	20.82	20.92	20.76	20.84	2,317,879	+0.02(+0.11%)
Feb 13, 2017	20.55	20.87	20.45	20.82	2,853,841	+0.27(+1.33%)
Feb 10, 2017	20.35	20.61	20.34	20.55	2,980,132	+0.20(+0.97%)
Feb 09, 2017	20.41	20.46	20.26	20.35	1,895,756	+0.06(+0.32%)
Feb 08, 2017	20.41	20.43	20.21	20.28	3,382,060	-0.14(-0.69%)
Feb 07, 2017	20.61	20.66	20.30	20.43	4,656,374	-0.11(-0.54%)
Feb 06, 2017	20.63	20.71	20.50	20.54	2,953,469	-0.18(-0.85%)
Feb 03, 2017	20.91	20.91	20.63	20.71	3,308,257	-0.10(-0.47%)
Feb 02, 2017	20.81	20.97	20.62	20.81	2,817,486	-0.02(-0.11%)
Feb 01, 2017	20.75	21.17	20.70	20.83	4,552,474	+0.06(+0.30%)
Jan 31, 2017	20.13	20.79	19.89	20.77	5,034,966	+0.70(+3.46%)
Jan 30, 2017	20.04	20.10	19.87	20.08	2,591,359	-0.05(-0.26%)
Jan 27, 2017	20.30	20.30	20.05	20.13	2,470,657	-0.14(-0.68%)
Jan 26, 2017	20.17	20.29	20.11	20.27	2,117,642	+0.14(+0.72%)
Jan 25, 2017	20.05	20.16	19.94	20.13	2,084,251	+0.11(+0.57%)
Jan 24, 2017	19.80	20.11	19.69	20.01	2,197,136	+0.19(+0.94%)
Jan 23, 2017	19.75	19.93	19.63	19.82	2,139,548	-0.01(-0.06%)
Jan 20, 2017	19.82	19.90	19.68	19.84	2,165,912	+0.09(+0.45%)
Jan 19, 2017	19.75	19.83	19.58	19.75	2,122,338	-0.06(-0.28%)
Jan 18, 2017	19.65	19.82	19.62	19.80	2,640,380	+0.08(+0.39%)
Jan 17, 2017	19.84	19.93	19.70	19.73	3,088,660	-0.21(-1.06%)
Jan 13, 2017		19.94	19.94	19.94	0	+0.09(+0.46%)
Jan 12, 2017	19.86	19.89	19.47	19.85	1,706,630	-0.09(-0.47%)
Jan 11, 2017	19.79	19.97	19.70	19.94	1,644,831	+0.15(+0.77%)
Jan 10, 2017	19.91	19.99	19.78	19.79	2,832,546	-0.17(-0.84%)
Jan 09, 2017	20.13	20.16	19.83	19.96	2,172,846	-0.20(-1.01%)
Jan 06, 2017	19.91	20.26	19.88	20.16	2,089,117	+0.24(+1.21%)
Jan 05, 2017	19.87	20.07	19.80	19.92	2,126,827	-0.02(-0.12%)
Jan 04, 2017	19.63	19.97	19.62	19.94	2,079,759	+0.31(+1.56%)
Jan 03, 2017	19.87	19.90	19.51	19.64	2,087,453	-0.13(-0.66%)
Dec 30, 2016		19.77	19.77	19.77	0	+0.03(+0.16%)
Dec 29, 2016	19.83	19.87	19.70	19.73	1,642,518	-0.10(-0.49%)
Dec 28, 2016	19.90	19.91	19.77	19.83	2,897,204	-0.06(-0.28%)
Dec 27, 2016	19.85	19.90	19.75	19.89	888,162	+0.11(+0.54%)
Dec 23, 2016		19.78	19.78	19.78	0	-0.01(-0.06%)
Dec 22, 2016	19.87	19.88	19.72	19.79	1,242,644	-0.08(-0.41%)
Dec 21, 2016	20.10	20.10	19.86	19.87	1,317,018	-0.15(-0.76%)
Dec 20, 2016	19.92	20.06	19.85	20.03	2,053,357	+0.09(+0.46%)
Dec 19, 2016	20.00	20.19	19.84	19.94	1,792,498	-0.11(-0.53%)
Dec 16, 2016	20.20	20.34	19.98	20.04	4,343,398	-0.16(-0.80%)
Dec 15, 2016	20.15	20.29	20.03	20.20	2,484,634	+0.10(+0.51%)
Dec 14, 2016	20.30	20.39	20.01	20.10	3,678,132	-0.20(-0.99%)
Dec 13, 2016	20.23	20.44	20.18	20.30	3,494,133	+0.14(+0.68%)
Dec 12, 2016	20.00	20.25	19.98	20.16	2,715,732	+0.05(+0.25%)
Dec 09, 2016	19.93	20.13	19.67	20.11	3,252,653	+0.25(+1.25%)
Dec 08, 2016	19.89	19.97	19.70	19.87	2,550,297	+0.05(+0.24%)
Dec 07, 2016	19.59	19.96	19.48	19.82	5,055,427	+0.32(+1.64%)
Dec 06, 2016	19.09	19.52	18.98	19.50	5,319,829	+0.49(+2.56%)
Dec 05, 2016	18.96	19.07	18.85	19.01	4,055,965	+0.29(+1.53%)
Dec 02, 2016	18.67	18.91	18.57	18.72	3,246,969	+0.10(+0.52%)

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.