Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.50	23.52	22.99	23.09	410,580	-0.44(-1.88%)
Feb 27, 2017	23.56	23.64	23.40	23.54	310,090	-0.02(-0.09%)
Feb 24, 2017	23.42	23.72	23.36	23.56	361,514	-0.18(-0.76%)
Feb 23, 2017	23.90	23.90	23.42	23.74	512,229	-0.16(-0.67%)
Feb 22, 2017	24.06	24.20	23.70	23.90	531,609	-0.22(-0.92%)
Feb 21, 2017	24.20	24.26	24.04	24.12	524,404	-0.04(-0.17%)
Feb 17, 2017		24.16	24.16	24.16	0	-0.10(-0.41%)
Feb 16, 2017	24.30	24.50	24.06	24.26	571,256	-0.14(-0.58%)
Feb 15, 2017	24.44	24.54	24.26	24.40	196,889	+0.02(+0.08%)
Feb 14, 2017	24.14	24.44	23.94	24.38	250,273	+0.30(+1.25%)
Feb 13, 2017	24.00	24.34	24.00	24.08	244,128	+0.24(+1.01%)
Feb 10, 2017	23.80	23.84	23.54	23.84	157,359	+0.20(+0.85%)
Feb 09, 2017	23.23	23.72	23.13	23.64	208,196	+0.44(+1.91%)
Feb 08, 2017	23.62	23.62	23.15	23.19	246,287	-0.58(-2.45%)
Feb 07, 2017	23.90	24.08	23.70	23.78	482,984	+0.02(+0.08%)
Feb 06, 2017	24.12	24.24	23.70	23.76	319,611	-0.60(-2.47%)
Feb 03, 2017	24.22	24.40	24.08	24.36	385,884	+0.64(+2.71%)
Feb 02, 2017	24.20	24.20	23.56	23.72	290,682	-0.62(-2.56%)
Feb 01, 2017	24.40	24.76	24.31	24.34	505,738	+0.18(+0.75%)
Jan 31, 2017	24.02	24.25	23.76	24.16	404,271	+0.14(+0.59%)
Jan 30, 2017	24.30	24.30	23.71	24.02	421,877	-0.46(-1.89%)
Jan 27, 2017	24.66	24.66	24.38	24.48	245,968	-0.22(-0.89%)
Jan 26, 2017	24.78	24.88	24.62	24.70	324,675	-0.08(-0.32%)
Jan 25, 2017	24.54	24.88	24.24	24.78	720,173	+0.12(+0.49%)
Jan 24, 2017	24.40	24.76	24.20	24.66	347,728	+0.30(+1.24%)
Jan 23, 2017	24.18	24.40	24.00	24.36	164,286	+0.14(+0.58%)
Jan 20, 2017	24.58	24.88	24.10	24.22	594,979	-0.10(-0.41%)
Jan 19, 2017	23.76	24.76	22.57	24.32	609,198	+0.50(+2.11%)
Jan 18, 2017	23.70	23.90	23.30	23.82	318,752	+0.32(+1.37%)
Jan 17, 2017	24.16	24.16	23.48	23.50	299,917	-0.94(-3.86%)
Jan 13, 2017		24.44	24.44	24.44	0	+0.30(+1.25%)
Jan 12, 2017	24.60	24.60	23.88	24.14	172,278	-0.60(-2.44%)
Jan 11, 2017	24.62	24.82	24.34	24.74	345,557	+0.18(+0.74%)
Jan 10, 2017	24.32	24.60	23.84	24.56	500,888	+0.20(+0.82%)
Jan 09, 2017	24.64	24.64	24.24	24.36	363,665	-0.44(-1.78%)
Jan 06, 2017	24.92	24.96	24.62	24.80	247,079	+0.06(+0.24%)
Jan 05, 2017	25.22	25.38	24.46	24.74	273,585	-0.56(-2.22%)
Jan 04, 2017	24.96	25.32	24.96	25.30	438,738	+0.14(+0.56%)
Jan 03, 2017	25.30	25.42	24.76	25.16	496,244	+0.20(+0.80%)
Dec 30, 2016		24.96	24.96	24.96	0	-0.20(-0.80%)
Dec 29, 2016	25.24	25.48	24.90	25.16	247,741	-0.06(-0.24%)
Dec 28, 2016	25.34	25.34	25.08	25.22	370,296	-0.06(-0.24%)
Dec 27, 2016	25.12	25.32	24.98	25.28	212,779	+0.10(+0.40%)
Dec 23, 2016		25.18	25.18	25.18	0	-0.04(-0.16%)
Dec 22, 2016	25.22	25.38	25.10	25.22	449,322	+0.08(+0.32%)
Dec 21, 2016	25.40	25.40	25.12	25.14	471,404	-0.22(-0.87%)
Dec 20, 2016	25.08	25.38	24.94	25.36	428,345	+0.46(+1.85%)
Dec 19, 2016	24.80	25.04	24.52	24.90	441,078	+0.10(+0.40%)
Dec 16, 2016	25.00	25.22	24.54	24.80	3,107,218	-0.04(-0.16%)
Dec 15, 2016	25.58	25.58	24.20	24.84	2,336,501	-1.16(-4.48%)
Dec 14, 2016	25.83	26.31	25.68	26.01	304,772	+0.00(+0.00%)
Dec 13, 2016	25.83	26.11	25.64	26.01	335,618	+0.27(+1.05%)
Dec 12, 2016	26.54	26.86	25.48	25.74	314,719	-0.88(-3.31%)
Dec 09, 2016	26.34	26.82	26.04	26.62	395,637	+0.36(+1.37%)
Dec 08, 2016	25.66	26.50	25.52	26.26	433,208	+0.40(+1.55%)
Dec 07, 2016	25.40	25.90	25.26	25.86	318,112	+0.42(+1.65%)
Dec 06, 2016	25.04	25.52	24.86	25.44	375,863	+0.46(+1.85%)
Dec 05, 2016	24.35	25.00	24.07	24.98	420,422	+0.70(+2.89%)
Dec 02, 2016	24.43	24.43	24.13	24.27	279,201	-0.18(-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.