Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.97	23.97	23.48	23.50	509,177	-0.53(-2.19%)
Feb 27, 2017	24.04	24.23	23.83	24.02	993,050	-0.18(-0.72%)
Feb 24, 2017	23.35	24.21	23.23	24.20	1,007,360	+0.72(+3.07%)
Feb 23, 2017	23.52	23.69	23.27	23.48	1,134,621	+0.08(+0.33%)
Feb 22, 2017	23.91	23.97	23.37	23.40	1,618,204	-0.57(-2.39%)
Feb 21, 2017	24.09	24.14	23.59	23.97	525,323	-0.05(-0.20%)
Feb 17, 2017		24.02	24.02	24.02	0	+0.42(+1.77%)
Feb 16, 2017	23.50	23.74	23.17	23.60	723,322	+0.19(+0.83%)
Feb 15, 2017	23.93	23.93	23.16	23.41	1,811,253	-0.46(-1.92%)
Feb 14, 2017	23.62	24.57	22.72	23.87	2,338,696	-0.55(-2.27%)
Feb 13, 2017	24.38	24.70	24.23	24.42	1,018,589	+0.12(+0.48%)
Feb 10, 2017	24.31	24.55	24.20	24.30	858,462	-0.03(-0.12%)
Feb 09, 2017	24.08	24.57	23.98	24.33	833,223	+0.29(+1.21%)
Feb 08, 2017	23.52	24.07	23.31	24.04	1,156,351	+0.59(+2.53%)
Feb 07, 2017	23.59	23.69	23.39	23.45	479,730	-0.10(-0.41%)
Feb 06, 2017	23.29	23.56	23.18	23.55	464,939	+0.19(+0.83%)
Feb 03, 2017	23.19	23.39	23.05	23.35	494,111	+0.32(+1.39%)
Feb 02, 2017	23.26	23.26	22.87	23.03	772,479	-0.21(-0.90%)
Feb 01, 2017	23.09	23.42	22.88	23.24	1,049,410	+0.15(+0.65%)
Jan 31, 2017	22.49	23.11	22.45	23.09	751,768	+0.59(+2.64%)
Jan 30, 2017	22.67	22.67	22.10	22.50	544,097	-0.19(-0.86%)
Jan 27, 2017	22.55	22.70	22.42	22.69	346,536	+0.25(+1.13%)
Jan 26, 2017	22.52	22.59	22.30	22.44	403,791	-0.02(-0.09%)
Jan 25, 2017	22.08	22.55	22.08	22.46	408,100	+0.30(+1.36%)
Jan 24, 2017	22.68	22.70	21.92	22.15	580,160	+0.20(+0.93%)
Jan 23, 2017	21.55	22.00	21.55	21.95	557,773	+0.24(+1.12%)
Jan 20, 2017	22.02	22.02	21.71	21.71	447,637	-0.26(-1.20%)
Jan 19, 2017	21.94	22.03	21.82	21.97	400,133	-0.09(-0.40%)
Jan 18, 2017	22.09	22.14	21.86	22.06	710,243	-0.01(-0.04%)
Jan 17, 2017	22.08	22.18	21.86	22.07	487,553	-0.09(-0.40%)
Jan 13, 2017		22.15	22.15	22.15	0	+0.18(+0.84%)
Jan 12, 2017	22.10	22.10	21.87	21.97	580,558	-0.17(-0.75%)
Jan 11, 2017	22.29	22.40	21.63	22.14	761,523	-0.22(-1.00%)
Jan 10, 2017	21.79	22.48	21.76	22.36	965,444	+0.68(+3.14%)
Jan 09, 2017	21.65	21.98	21.33	21.68	980,435	+0.23(+1.09%)
Jan 06, 2017	21.36	21.58	21.26	21.44	537,285	+0.18(+0.87%)
Jan 05, 2017	21.09	21.41	21.09	21.26	568,801	+0.05(+0.23%)
Jan 04, 2017	20.78	21.33	20.67	21.21	829,250	+0.21(+1.02%)
Jan 03, 2017	20.63	21.30	20.63	21.00	609,966	+0.39(+1.89%)
Dec 30, 2016		20.61	20.61	20.61	0	-0.17(-0.80%)
Dec 29, 2016	20.63	21.07	20.61	20.77	292,545	+0.14(+0.66%)
Dec 28, 2016	21.03	21.18	20.60	20.64	546,766	-0.47(-2.21%)
Dec 27, 2016	20.96	21.23	20.96	21.10	299,291	+0.16(+0.74%)
Dec 23, 2016		20.95	20.95	20.95	0	+0.13(+0.61%)
Dec 22, 2016	20.52	20.95	20.46	20.82	592,004	+0.31(+1.52%)
Dec 21, 2016	20.76	20.81	20.50	20.51	358,043	-0.33(-1.59%)
Dec 20, 2016	20.87	21.09	20.65	20.84	379,629	+0.02(+0.09%)
Dec 19, 2016	20.87	21.05	20.62	20.82	666,958	-0.09(-0.42%)
Dec 16, 2016	21.16	21.40	20.77	20.91	1,060,981	-0.08(-0.37%)
Dec 15, 2016	20.59	21.15	20.55	20.99	845,641	+0.39(+1.89%)
Dec 14, 2016	21.13	21.39	20.48	20.60	1,292,542	-1.22(-5.58%)
Dec 13, 2016	21.53	22.03	21.44	21.81	1,025,214	+0.43(+2.00%)
Dec 12, 2016	21.40	21.59	21.16	21.39	3,114,122	-0.13(-0.59%)
Dec 09, 2016	21.33	21.61	21.15	21.51	1,386,390	+0.31(+1.47%)
Dec 08, 2016	21.07	21.42	20.98	21.20	924,026	+0.06(+0.28%)
Dec 07, 2016	21.77	21.79	21.06	21.14	1,376,364	-0.85(-3.85%)
Dec 06, 2016	21.70	22.15	21.67	21.99	575,776	+0.28(+1.30%)
Dec 05, 2016	22.05	22.42	21.63	21.71	928,571	-0.30(-1.37%)
Dec 02, 2016	21.81	22.19	21.81	22.01	604,298	+0.11(+0.49%)

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.