Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.05	23.05	22.68	22.97	1,061,645	-0.12(-0.53%)
Feb 27, 2017	22.81	23.22	22.64	23.09	635,138	+0.29(+1.26%)
Feb 24, 2017	22.11	22.85	22.11	22.81	581,655	+0.37(+1.65%)
Feb 23, 2017	22.52	22.64	22.15	22.44	631,542	-0.12(-0.55%)
Feb 22, 2017	22.48	22.66	22.40	22.56	503,188	+0.00(+0.00%)
Feb 21, 2017	22.93	23.01	22.48	22.56	613,896	-0.29(-1.26%)
Feb 17, 2017		22.85	22.85	22.85	0	-0.04(-0.18%)
Feb 16, 2017	23.01	23.26	22.68	22.89	773,876	-0.04(-0.18%)
Feb 15, 2017	22.44	23.13	22.27	22.93	1,384,740	+0.49(+2.19%)
Feb 14, 2017	23.18	23.18	22.31	22.44	1,370,089	-0.74(-3.19%)
Feb 13, 2017	23.34	23.46	23.34	23.18	831,814	+0.00(+0.00%)
Feb 10, 2017	23.05	23.18	22.60	23.18	849,638	+0.66(+2.91%)
Feb 09, 2017	22.60	23.09	22.44	22.52	1,232,056	-0.12(-0.54%)
Feb 08, 2017	22.56	22.64	21.99	22.64	1,644,809	+0.08(+0.36%)
Feb 07, 2017	22.97	23.01	22.48	22.56	575,117	-0.41(-1.79%)
Feb 06, 2017	22.97	23.13	22.77	22.97	560,533	+0.08(+0.36%)
Feb 03, 2017	22.93	23.09	22.72	22.89	891,067	+0.12(+0.54%)
Feb 02, 2017	22.93	23.18	22.56	22.77	751,343	-0.33(-1.42%)
Feb 01, 2017	23.34	23.50	22.97	23.09	1,523,534	+0.04(+0.18%)
Jan 31, 2017	23.71	23.79	22.64	23.05	2,891,392	+0.25(+1.08%)
Jan 30, 2017	22.56	22.85	22.15	22.81	1,395,223	+0.21(+0.91%)
Jan 27, 2017	22.23	22.68	21.90	22.60	1,266,439	+0.41(+1.85%)
Jan 26, 2017	22.48	22.48	21.99	22.19	1,082,122	-0.41(-1.81%)
Jan 25, 2017	22.19	22.68	22.19	22.60	1,082,901	+0.53(+2.42%)
Jan 24, 2017	21.66	22.23	21.66	22.07	600,962	+0.45(+2.09%)
Jan 23, 2017	21.62	21.82	21.49	21.62	677,687	-0.12(-0.57%)
Jan 20, 2017	21.94	22.07	21.66	21.74	713,748	-0.16(-0.75%)
Jan 19, 2017	22.27	22.40	21.82	21.90	966,897	-0.25(-1.11%)
Jan 18, 2017	21.86	22.15	21.82	22.15	398,677	+0.33(+1.50%)
Jan 17, 2017	22.15	22.35	21.78	21.82	572,365	-0.53(-2.39%)
Jan 13, 2017		22.35	22.35	22.35	0	+0.21(+0.93%)
Jan 12, 2017	22.19	22.35	21.99	22.15	888,879	-0.04(-0.19%)
Jan 11, 2017	22.19	22.35	21.82	22.19	701,981	+0.00(+0.00%)
Jan 10, 2017	21.99	22.40	21.94	22.19	737,574	+0.21(+0.93%)
Jan 09, 2017	22.11	22.23	21.86	21.99	552,599	-0.12(-0.56%)
Jan 06, 2017	22.19	22.56	22.03	22.11	882,105	-0.12(-0.55%)
Jan 05, 2017	22.72	22.85	22.11	22.23	1,078,296	-0.66(-2.87%)
Jan 04, 2017	22.85	23.05	22.56	22.89	930,480	+0.16(+0.72%)
Jan 03, 2017	22.35	22.85	22.27	22.72	1,048,081	+0.62(+2.78%)
Dec 30, 2016		22.11	22.11	22.11	0	-0.29(-1.28%)
Dec 29, 2016	22.40	22.64	22.29	22.40	278,078	+0.05(+0.22%)
Dec 28, 2016	22.71	22.88	22.24	22.35	436,872	-0.41(-1.80%)
Dec 27, 2016	22.51	22.90	22.51	22.76	548,519	+0.20(+0.91%)
Dec 23, 2016		22.55	22.55	22.55	0	+0.12(+0.55%)
Dec 22, 2016	22.59	22.71	22.33	22.43	578,681	-0.16(-0.72%)
Dec 21, 2016	22.67	22.76	22.18	22.59	721,024	-0.12(-0.54%)
Dec 20, 2016	22.63	23.00	22.39	22.71	759,246	+0.20(+0.91%)
Dec 19, 2016	22.22	22.75	22.18	22.51	1,521,778	+0.25(+1.10%)
Dec 16, 2016	22.35	22.45	21.61	22.26	1,756,115	-0.41(-1.81%)
Dec 15, 2016	22.63	23.00	22.39	22.67	1,389,700	+0.12(+0.54%)
Dec 14, 2016	22.59	23.08	22.35	22.55	2,138,090	-0.04(-0.18%)
Dec 13, 2016	22.96	23.12	22.18	22.59	1,288,198	-0.37(-1.60%)
Dec 12, 2016	22.71	23.00	22.43	22.96	1,260,223	+0.25(+1.08%)
Dec 09, 2016	23.66	23.78	22.55	22.71	1,886,736	-0.82(-3.48%)
Dec 08, 2016	23.33	23.66	23.05	23.53	1,466,520	+0.37(+1.59%)
Dec 07, 2016	22.84	23.33	22.63	23.17	1,155,247	+0.37(+1.62%)
Dec 06, 2016	22.92	22.92	22.33	22.80	928,188	-0.04(-0.18%)
Dec 05, 2016	22.84	22.92	22.63	22.84	984,151	+0.16(+0.72%)
Dec 02, 2016	22.71	22.88	22.43	22.67	1,924,048	-0.04(-0.18%)

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.