Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.15	23.29	23.01	23.09	2,225,013	-0.18(-0.77%)
Feb 27, 2017	23.14	23.33	23.05	23.27	652,740	-0.16(-0.68%)
Feb 24, 2017	23.31	23.45	23.20	23.43	582,060	+0.06(+0.26%)
Feb 23, 2017	23.29	23.38	23.02	23.37	812,019	+0.19(+0.82%)
Feb 22, 2017	23.30	23.30	22.98	23.18	670,831	+0.17(+0.74%)
Feb 21, 2017	22.92	23.04	22.78	23.01	823,368	+0.04(+0.17%)
Feb 17, 2017		22.97	22.97	22.97	0	-0.04(-0.17%)
Feb 16, 2017	22.79	23.18	22.79	23.01	487,483	+0.22(+0.97%)
Feb 15, 2017	22.70	22.84	22.46	22.79	915,565	-0.04(-0.18%)
Feb 14, 2017	22.96	22.96	22.63	22.83	575,818	-0.20(-0.87%)
Feb 13, 2017	23.00	23.10	22.89	23.03	684,633	+0.02(+0.09%)
Feb 10, 2017	22.50	23.48	22.50	23.01	1,595,367	+0.25(+1.10%)
Feb 09, 2017	22.71	22.92	22.66	22.76	504,102	+0.02(+0.09%)
Feb 08, 2017	22.67	22.88	22.58	22.74	434,259	+0.06(+0.26%)
Feb 07, 2017	22.94	23.12	22.67	22.68	430,853	-0.33(-1.43%)
Feb 06, 2017	22.86	23.08	22.77	23.01	640,292	+0.20(+0.88%)
Feb 03, 2017	22.96	23.09	22.56	22.81	796,051	-0.04(-0.18%)
Feb 02, 2017	22.52	22.95	22.51	22.85	723,320	+0.36(+1.60%)
Feb 01, 2017	22.28	22.72	22.25	22.49	1,129,694	+0.24(+1.08%)
Jan 31, 2017	22.18	22.41	22.14	22.25	458,006	+0.05(+0.23%)
Jan 30, 2017	22.21	22.24	22.03	22.20	436,303	-0.07(-0.31%)
Jan 27, 2017	22.31	22.32	22.07	22.27	713,635	-0.04(-0.18%)
Jan 26, 2017	22.48	22.55	22.13	22.31	456,885	-0.11(-0.49%)
Jan 25, 2017	22.54	22.61	22.33	22.42	531,883	-0.05(-0.22%)
Jan 24, 2017	22.09	22.53	21.89	22.47	944,211	+0.71(+3.26%)
Jan 23, 2017	21.62	21.80	21.52	21.76	355,320	+0.16(+0.74%)
Jan 20, 2017	21.20	21.65	21.20	21.60	894,143	+0.40(+1.89%)
Jan 19, 2017	21.37	21.46	21.09	21.20	487,354	-0.26(-1.21%)
Jan 18, 2017	21.51	21.67	21.41	21.46	569,706	-0.04(-0.19%)
Jan 17, 2017	21.25	21.52	21.16	21.50	733,449	+0.25(+1.18%)
Jan 13, 2017		21.25	21.25	21.25	0	-0.21(-0.98%)
Jan 12, 2017	21.24	21.59	21.07	21.46	1,025,930	+0.22(+1.04%)
Jan 11, 2017	21.29	21.44	21.17	21.24	720,806	-0.05(-0.23%)
Jan 10, 2017	21.40	21.48	21.16	21.29	480,476	-0.06(-0.28%)
Jan 09, 2017	21.35	21.55	21.25	21.35	783,866	-0.40(-1.84%)
Jan 06, 2017	21.87	21.97	21.69	21.75	421,545	-0.24(-1.09%)
Jan 05, 2017	21.89	22.07	21.59	21.99	473,434	+0.01(+0.05%)
Jan 04, 2017	21.66	22.14	21.56	21.98	551,620	+0.40(+1.85%)
Jan 03, 2017	21.59	21.69	21.36	21.58	540,504	-0.02(-0.09%)
Dec 30, 2016		21.60	21.60	21.60	0	+0.46(+2.18%)
Dec 29, 2016	21.04	21.29	20.89	21.14	454,190	+0.14(+0.67%)
Dec 28, 2016	20.85	21.03	20.70	21.00	795,870	+0.14(+0.67%)
Dec 27, 2016	20.92	21.03	20.73	20.86	496,249	-0.05(-0.24%)
Dec 23, 2016		20.91	20.91	20.91	0	+0.08(+0.38%)
Dec 22, 2016	21.03	21.04	20.66	20.83	727,755	-0.21(-1.00%)
Dec 21, 2016	21.40	21.64	21.01	21.04	521,674	-0.39(-1.82%)
Dec 20, 2016	21.16	21.57	21.09	21.43	470,522	+0.19(+0.89%)
Dec 19, 2016	21.24	21.55	21.14	21.24	547,767	+0.08(+0.38%)
Dec 16, 2016	20.85	21.35	20.85	21.16	1,098,798	+0.53(+2.57%)
Dec 15, 2016	20.93	21.10	20.51	20.63	737,902	-0.36(-1.72%)
Dec 14, 2016	21.47	21.50	20.93	20.99	574,805	-0.45(-2.10%)
Dec 13, 2016	21.52	21.68	21.16	21.44	531,125	-0.12(-0.56%)
Dec 12, 2016	21.42	21.67	21.41	21.56	384,258	+0.07(+0.33%)
Dec 09, 2016	21.50	21.73	21.33	21.49	417,064	-0.09(-0.42%)
Dec 08, 2016	21.30	21.70	21.08	21.58	524,704	+0.25(+1.17%)
Dec 07, 2016	21.10	21.50	21.10	21.33	719,618	+0.31(+1.47%)
Dec 06, 2016	20.99	21.29	20.89	21.02	1,028,766	+0.05(+0.24%)
Dec 05, 2016	20.87	21.18	20.86	20.97	457,024	+0.19(+0.91%)
Dec 02, 2016	20.79	21.29	20.64	20.78	547,894	+0.09(+0.43%)

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.