Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.88	22.49	21.79	22.27	1,140,420	+0.38(+1.74%)
Feb 27, 2017	22.27	22.55	21.81	21.89	770,750	-0.33(-1.46%)
Feb 24, 2017	22.56	22.68	22.12	22.22	525,719	-0.52(-2.27%)
Feb 23, 2017	22.88	23.04	22.41	22.73	758,791	+0.01(+0.03%)
Feb 22, 2017	23.17	23.49	22.66	22.73	980,287	-0.37(-1.62%)
Feb 21, 2017	22.73	23.17	22.66	23.10	725,597	+0.47(+2.09%)
Feb 17, 2017		22.63	22.63	22.63	0	-0.73(-3.12%)
Feb 16, 2017	23.92	24.15	23.28	23.35	934,546	-0.40(-1.67%)
Feb 15, 2017	24.39	24.39	23.48	23.75	694,012	-0.65(-2.67%)
Feb 14, 2017	24.04	24.44	24.03	24.40	1,006,059	+0.33(+1.35%)
Feb 13, 2017	23.40	24.25	23.25	24.08	1,425,952	+0.78(+3.34%)
Feb 10, 2017	23.17	23.55	23.17	23.30	527,096	+0.15(+0.64%)
Feb 09, 2017	23.29	23.55	23.00	23.15	500,521	-0.14(-0.61%)
Feb 08, 2017	23.19	23.43	22.96	23.29	474,168	+0.08(+0.37%)
Feb 07, 2017	23.52	23.72	23.18	23.21	555,693	-0.36(-1.53%)
Feb 06, 2017	23.46	23.76	23.37	23.57	366,579	+0.13(+0.54%)
Feb 03, 2017	24.12	24.29	23.38	23.44	783,394	-0.61(-2.53%)
Feb 02, 2017	23.42	24.21	23.33	24.05	944,152	+0.73(+3.12%)
Feb 01, 2017	22.92	23.38	22.68	23.32	660,163	+0.47(+2.04%)
Jan 31, 2017	22.81	22.91	22.63	22.85	686,266	+0.01(+0.03%)
Jan 30, 2017	22.98	23.08	22.65	22.85	671,137	-0.23(-1.01%)
Jan 27, 2017	23.40	23.48	22.99	23.08	1,121,125	-0.25(-1.06%)
Jan 26, 2017	23.56	23.74	23.19	23.33	1,285,234	-0.48(-2.02%)
Jan 25, 2017	24.53	24.63	23.37	23.81	1,421,350	+0.06(+0.24%)
Jan 24, 2017	23.33	23.84	23.26	23.75	887,936	+0.54(+2.35%)
Jan 23, 2017	23.00	23.36	22.99	23.21	630,543	+0.30(+1.30%)
Jan 20, 2017	23.09	23.38	22.87	22.91	810,928	-0.04(-0.18%)
Jan 19, 2017	22.61	23.04	22.53	22.95	1,121,225	+0.49(+2.17%)
Jan 18, 2017	21.76	22.56	21.76	22.46	1,792,893	+0.67(+3.08%)
Jan 17, 2017	21.79	21.87	21.42	21.79	835,490	-0.04(-0.16%)
Jan 13, 2017		21.83	21.83	21.83	0	+0.21(+0.98%)
Jan 12, 2017	21.93	22.22	21.36	21.62	873,081	-0.11(-0.52%)
Jan 11, 2017	21.59	21.86	21.40	21.73	716,942	+0.24(+1.12%)
Jan 10, 2017	21.15	21.56	20.96	21.49	1,085,562	+0.42(+2.01%)
Jan 09, 2017	20.97	21.52	20.89	21.06	563,015	+0.12(+0.57%)
Jan 06, 2017	21.22	21.24	20.88	20.94	649,371	-0.28(-1.30%)
Jan 05, 2017	20.84	21.32	20.84	21.22	948,133	+0.43(+2.07%)
Jan 04, 2017	20.51	20.79	20.47	20.79	923,938	+0.38(+1.87%)
Jan 03, 2017	20.51	20.84	20.21	20.41	413,928	+0.15(+0.73%)
Dec 30, 2016		20.26	20.26	20.26	0	+0.11(+0.53%)
Dec 29, 2016	20.11	20.20	20.01	20.15	346,643	+0.17(+0.85%)
Dec 28, 2016	20.15	20.17	19.88	19.98	598,658	-0.13(-0.63%)
Dec 27, 2016	20.05	20.29	19.97	20.11	551,767	+0.05(+0.25%)
Dec 23, 2016		20.06	20.06	20.06	0	-0.01(-0.07%)
Dec 22, 2016	19.99	20.17	19.86	20.07	455,122	+0.04(+0.21%)
Dec 21, 2016	20.22	20.24	19.85	20.03	746,945	-0.11(-0.56%)
Dec 20, 2016	20.12	20.54	20.02	20.14	1,203,041	+0.08(+0.39%)
Dec 19, 2016	19.49	20.08	19.45	20.07	1,381,873	+0.44(+2.23%)
Dec 16, 2016	19.53	19.64	19.04	19.63	2,373,145	+0.08(+0.40%)
Dec 15, 2016	20.06	20.82	18.86	19.55	3,617,726	-0.58(-2.88%)
Dec 14, 2016	20.75	20.77	20.02	20.13	1,005,998	-0.69(-3.33%)
Dec 13, 2016	21.64	21.64	20.73	20.82	1,182,609	-0.57(-2.68%)
Dec 12, 2016	22.23	22.23	21.34	21.40	1,113,854	-0.43(-1.96%)
Dec 09, 2016	22.07	22.14	21.76	21.82	813,063	-0.20(-0.91%)
Dec 08, 2016	21.71	22.26	21.67	22.02	1,221,528	+0.46(+2.14%)
Dec 07, 2016	21.05	21.65	21.01	21.56	1,239,061	+0.57(+2.72%)
Dec 06, 2016	20.19	21.16	20.12	20.99	1,380,374	+0.70(+3.46%)
Dec 05, 2016	19.88	20.30	19.84	20.29	629,108	+0.73(+3.73%)
Dec 02, 2016	19.29	19.79	19.29	19.56	552,139	+0.23(+1.21%)

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.