Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.88	19.16	18.87	19.16	9,307	+0.59(+3.18%)
Feb 27, 2017	19.02	19.04	18.57	18.57	25,497	-0.40(-2.11%)
Feb 24, 2017	19.48	19.49	18.97	18.97	7,869	-0.07(-0.37%)
Feb 23, 2017	18.60	19.24	18.60	19.04	8,943	+0.28(+1.47%)
Feb 22, 2017	18.65	18.77	18.65	18.76	2,460	+0.23(+1.26%)
Feb 21, 2017	19.00	19.00	18.53	18.53	23,543	-0.55(-2.88%)
Feb 17, 2017		19.08	19.08	19.08	0	-0.05(-0.26%)
Feb 16, 2017	19.10	19.28	19.10	19.13	2,100	+0.11(+0.57%)
Feb 15, 2017	19.25	19.35	19.00	19.02	8,002	-0.18(-0.93%)
Feb 14, 2017	19.49	19.59	19.20	19.20	14,440	-0.16(-0.80%)
Feb 13, 2017	19.25	19.36	19.16	19.36	8,663	-0.18(-0.90%)
Feb 10, 2017	19.75	19.75	19.50	19.53	8,289	-0.32(-1.59%)
Feb 09, 2017	20.38	20.38	19.78	19.85	17,048	-0.80(-3.90%)
Feb 08, 2017	20.80	20.89	20.65	20.65	2,187	+0.15(+0.74%)
Feb 07, 2017	20.25	20.52	20.07	20.50	9,889	+0.20(+0.98%)
Feb 06, 2017	20.22	20.41	20.03	20.30	18,258	+0.22(+1.10%)
Feb 03, 2017	20.47	20.47	20.07	20.08	14,623	-0.86(-4.11%)
Feb 02, 2017	20.92	21.11	20.90	20.94	13,452	+0.02(+0.09%)
Feb 01, 2017	20.37	21.11	20.32	20.92	17,105	+0.20(+0.96%)
Jan 31, 2017	21.00	21.23	20.66	20.72	12,210	-0.24(-1.14%)
Jan 30, 2017	21.00	21.50	20.88	20.96	37,257	+0.47(+2.29%)
Jan 27, 2017	20.28	20.54	20.28	20.49	28,823	+0.33(+1.64%)
Jan 26, 2017	19.95	20.24	19.83	20.16	19,006	+0.18(+0.90%)
Jan 25, 2017	20.19	20.19	19.89	19.98	97,917	-0.49(-2.39%)
Jan 24, 2017	20.91	21.21	20.29	20.47	47,516	-0.93(-4.32%)
Jan 23, 2017	21.42	21.73	21.32	21.39	9,398	+0.04(+0.21%)
Jan 20, 2017	21.24	21.44	21.22	21.35	4,373	-0.28(-1.28%)
Jan 19, 2017	20.91	21.79	20.90	21.63	12,123	+0.49(+2.31%)
Jan 18, 2017	21.20	21.32	21.13	21.14	2,679	-0.29(-1.35%)
Jan 17, 2017	21.10	21.53	20.96	21.43	6,249	+0.53(+2.54%)
Jan 13, 2017		20.90	20.90	20.90	0	-0.35(-1.65%)
Jan 12, 2017	21.01	21.81	21.01	21.25	21,792	+0.34(+1.63%)
Jan 11, 2017	21.08	21.20	20.91	20.91	7,810	-0.22(-1.04%)
Jan 10, 2017	21.34	21.34	20.96	21.13	6,092	-0.41(-1.90%)
Jan 09, 2017	21.27	21.60	21.27	21.54	13,227	+0.39(+1.84%)
Jan 06, 2017	21.11	21.17	20.99	21.15	3,763	+0.10(+0.49%)
Jan 05, 2017	20.77	21.18	20.77	21.05	25,522	+0.40(+1.93%)
Jan 04, 2017	21.05	21.05	20.55	20.65	63,792	-0.96(-4.44%)
Jan 03, 2017	21.41	22.02	21.21	21.61	6,673	-0.41(-1.86%)
Dec 30, 2016		22.02	22.02	22.02	0	+0.31(+1.43%)
Dec 29, 2016	21.94	21.97	21.60	21.71	54,705	-0.36(-1.63%)
Dec 28, 2016	21.40	22.07	21.40	22.07	56,044	+0.84(+3.96%)
Dec 27, 2016	21.45	21.45	21.16	21.23	21,019	-0.28(-1.31%)
Dec 23, 2016		21.51	21.51	21.51	0	-0.14(-0.64%)
Dec 22, 2016	21.39	21.84	21.38	21.65	6,491	+0.41(+1.92%)
Dec 21, 2016	21.05	21.24	21.04	21.24	15,366	+0.19(+0.91%)
Dec 20, 2016	21.13	21.16	20.96	21.05	29,075	-0.34(-1.59%)
Dec 19, 2016	21.66	21.66	21.39	21.39	16,039	-0.45(-2.06%)
Dec 16, 2016	21.20	21.84	21.18	21.84	15,796	+0.19(+0.88%)
Dec 15, 2016	21.84	21.84	21.40	21.65	57,866	-0.34(-1.55%)
Dec 14, 2016	21.15	22.00	21.15	21.99	38,108	+0.86(+4.07%)
Dec 13, 2016	20.95	21.29	20.95	21.13	11,016	-0.12(-0.56%)
Dec 12, 2016	21.11	21.43	20.77	21.25	21,671	+0.37(+1.77%)
Dec 09, 2016	20.73	20.97	20.73	20.88	17,353	+0.03(+0.14%)
Dec 08, 2016	21.33	21.44	20.70	20.85	13,401	-0.60(-2.80%)
Dec 07, 2016	22.26	22.28	21.39	21.45	31,727	-0.78(-3.51%)
Dec 06, 2016	22.99	22.99	22.23	22.23	17,458	-0.71(-3.08%)
Dec 05, 2016	23.47	23.47	22.92	22.94	8,423	-0.74(-3.14%)
Dec 02, 2016	23.70	23.81	23.50	23.68	14,226	-0.11(-0.46%)

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.