Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.49	22.76	21.95	22.40	1,922,264	-0.18(-0.80%)
Feb 27, 2017	22.64	22.84	22.25	22.58	1,629,645	+0.30(+1.35%)
Feb 24, 2017	22.49	22.85	22.13	22.28	758,213	-0.06(-0.27%)
Feb 23, 2017	23.12	23.18	22.31	22.34	959,339	+0.00(+0.00%)
Feb 22, 2017	22.22	22.40	22.07	22.34	576,379	+0.12(+0.54%)
Feb 21, 2017	21.92	22.37	21.82	22.22	745,779	+0.45(+2.07%)
Feb 17, 2017		21.77	21.77	21.77	0	+0.12(+0.55%)
Feb 16, 2017	21.83	21.95	21.62	21.65	353,316	-0.18(-0.82%)
Feb 15, 2017	21.86	21.95	21.56	21.83	436,924	-0.18(-0.82%)
Feb 14, 2017	21.71	22.28	21.71	22.01	722,017	+0.33(+1.52%)
Feb 13, 2017	22.07	22.25	21.67	21.68	601,143	-0.36(-1.63%)
Feb 10, 2017	21.41	22.16	21.41	22.04	846,855	+0.81(+3.81%)
Feb 09, 2017	20.69	21.41	20.42	21.23	648,799	+0.54(+2.61%)
Feb 08, 2017	20.18	20.72	20.11	20.69	1,026,038	+0.45(+2.22%)
Feb 07, 2017	20.72	20.75	20.21	20.24	613,880	-0.42(-2.03%)
Feb 06, 2017	20.57	20.90	20.54	20.66	421,546	+0.03(+0.15%)
Feb 03, 2017	20.48	20.87	20.30	20.63	626,815	+0.00(+0.00%)
Feb 02, 2017	20.81	21.08	20.57	20.63	557,891	-0.21(-1.01%)
Feb 01, 2017	21.11	21.11	20.69	20.84	624,666	-0.27(-1.28%)
Jan 31, 2017	20.54	21.17	20.30	21.11	1,122,592	+0.90(+4.45%)
Jan 30, 2017	20.30	20.39	20.09	20.21	1,179,139	-0.15(-0.74%)
Jan 27, 2017	20.87	21.26	20.36	20.36	1,048,313	-0.69(-3.28%)
Jan 26, 2017	21.35	21.43	20.99	21.05	422,473	-0.30(-1.40%)
Jan 25, 2017	21.23	21.53	21.23	21.35	725,146	+0.15(+0.71%)
Jan 24, 2017	21.08	21.38	21.08	21.20	967,784	+0.12(+0.57%)
Jan 23, 2017	21.26	21.47	21.02	21.08	520,165	-0.15(-0.71%)
Jan 20, 2017	21.17	21.40	21.11	21.23	544,361	+0.12(+0.57%)
Jan 19, 2017	21.38	21.56	21.05	21.11	546,290	-0.24(-1.12%)
Jan 18, 2017	21.50	21.74	21.05	21.35	740,600	-0.18(-0.84%)
Jan 17, 2017	21.44	21.83	21.41	21.53	820,157	+0.06(+0.28%)
Jan 13, 2017		21.47	21.47	21.47	0	-0.03(-0.14%)
Jan 12, 2017	21.20	21.65	21.08	21.50	1,001,116	+0.09(+0.42%)
Jan 11, 2017	22.34	22.34	21.35	21.41	1,369,623	-0.93(-4.16%)
Jan 10, 2017	21.32	22.37	21.32	22.34	1,359,585	+1.02(+4.78%)
Jan 09, 2017	20.90	21.53	20.84	21.32	930,222	+0.51(+2.45%)
Jan 06, 2017	20.99	20.99	20.42	20.81	1,437,872	-0.06(-0.29%)
Jan 05, 2017	21.17	21.40	20.41	20.87	1,340,384	-0.57(-2.66%)
Jan 04, 2017	21.35	21.62	21.20	21.44	1,025,119	+0.15(+0.70%)
Jan 03, 2017	20.84	21.71	20.84	21.29	894,318	-0.15(-0.70%)
Dec 30, 2016		21.44	21.44	21.44	0	-0.39(-1.79%)
Dec 29, 2016	21.86	22.10	21.47	21.83	455,653	+0.09(+0.41%)
Dec 28, 2016	21.56	21.79	21.26	21.74	1,124,781	+0.18(+0.83%)
Dec 27, 2016	21.53	21.92	21.44	21.56	839,709	+0.06(+0.28%)
Dec 23, 2016		21.50	21.50	21.50	0	-0.12(-0.55%)
Dec 22, 2016	22.01	22.22	21.53	21.62	672,199	-0.48(-2.17%)
Dec 21, 2016	22.22	22.46	22.04	22.10	448,382	-0.21(-0.94%)
Dec 20, 2016	22.22	22.61	22.16	22.31	923,792	+0.18(+0.81%)
Dec 19, 2016	22.43	22.55	22.01	22.13	869,768	-0.18(-0.81%)
Dec 16, 2016	23.12	23.21	22.25	22.31	1,314,265	-0.75(-3.25%)
Dec 15, 2016	23.24	23.45	22.94	23.06	631,146	-0.03(-0.13%)
Dec 14, 2016	23.36	23.51	23.03	23.09	568,833	-0.24(-1.03%)
Dec 13, 2016	23.12	23.69	23.12	23.33	755,017	+0.12(+0.52%)
Dec 12, 2016	23.48	23.57	23.03	23.21	714,434	-0.45(-1.90%)
Dec 09, 2016	24.14	24.14	23.54	23.66	895,727	-0.30(-1.25%)
Dec 08, 2016	23.18	23.99	23.15	23.96	1,019,416	+0.84(+3.63%)
Dec 07, 2016	23.00	23.26	22.94	23.12	656,307	+0.15(+0.65%)
Dec 06, 2016	23.15	23.15	22.76	22.97	937,218	-0.21(-0.91%)
Dec 05, 2016	22.94	23.35	22.94	23.18	715,858	+0.42(+1.84%)
Dec 02, 2016	22.73	22.82	22.55	22.76	1,039,434	+0.03(+0.13%)

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.