Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.85	21.93	21.53	21.62	4,751,674	-0.30(-1.38%)
Feb 27, 2017	21.75	21.95	21.63	21.92	2,117,976	+0.19(+0.89%)
Feb 24, 2017	21.61	21.74	21.42	21.73	1,186,649	+0.14(+0.66%)
Feb 23, 2017	21.47	21.61	21.28	21.58	2,067,743	+0.25(+1.19%)
Feb 22, 2017	21.50	21.58	21.28	21.33	1,158,859	-0.19(-0.90%)
Feb 21, 2017	21.24	21.56	21.17	21.53	1,329,742	+0.27(+1.27%)
Feb 17, 2017		21.26	21.26	21.26	0	-0.04(-0.20%)
Feb 16, 2017	21.05	21.47	20.96	21.30	3,458,623	+0.24(+1.16%)
Feb 15, 2017	21.17	21.17	20.85	21.05	2,346,607	-0.12(-0.56%)
Feb 14, 2017	21.05	21.26	20.98	21.17	1,958,284	-0.01(-0.04%)
Feb 13, 2017	21.17	21.27	21.03	21.18	2,060,738	+0.04(+0.20%)
Feb 10, 2017	21.00	21.14	20.96	21.14	2,448,424	+0.13(+0.60%)
Feb 09, 2017	21.05	21.10	20.90	21.01	1,858,801	-0.03(-0.16%)
Feb 08, 2017	20.85	21.14	20.75	21.05	1,974,029	+0.23(+1.13%)
Feb 07, 2017	20.94	21.11	20.77	20.81	2,168,933	-0.15(-0.72%)
Feb 06, 2017	21.06	21.13	20.89	20.96	2,755,297	+0.07(+0.32%)
Feb 03, 2017	20.88	20.96	20.66	20.90	4,557,766	+0.19(+0.93%)
Feb 02, 2017	20.29	20.73	20.19	20.70	4,369,361	+0.44(+2.15%)
Feb 01, 2017	20.36	20.47	20.13	20.27	4,027,495	-0.09(-0.45%)
Jan 31, 2017	20.16	20.45	20.16	20.36	4,010,024	+0.24(+1.21%)
Jan 30, 2017	20.32	20.39	20.03	20.12	4,671,893	-0.23(-1.11%)
Jan 27, 2017	20.90	21.08	20.20	20.34	8,055,777	-0.77(-3.65%)
Jan 26, 2017	21.67	21.93	21.09	21.11	5,067,608	-0.73(-3.33%)
Jan 25, 2017	22.03	22.14	21.70	21.84	3,030,009	-0.18(-0.80%)
Jan 24, 2017	22.25	22.34	21.96	22.02	4,111,912	-0.22(-0.98%)
Jan 23, 2017	22.23	22.34	22.13	22.23	2,601,522	+0.01(+0.04%)
Jan 20, 2017	22.29	22.41	22.13	22.23	2,255,920	-0.05(-0.23%)
Jan 19, 2017	22.30	22.34	22.13	22.28	2,025,242	-0.15(-0.67%)
Jan 18, 2017	22.24	22.56	22.15	22.43	1,681,907	+0.19(+0.87%)
Jan 17, 2017	22.31	22.44	22.10	22.23	4,435,745	-0.03(-0.11%)
Jan 13, 2017		22.26	22.26	22.26	0	+0.00(+0.00%)
Jan 12, 2017	22.23	22.28	21.85	22.26	2,481,471	+0.07(+0.30%)
Jan 11, 2017	22.27	22.41	22.14	22.19	2,601,166	-0.18(-0.79%)
Jan 10, 2017	22.49	22.56	22.28	22.37	2,581,447	-0.13(-0.56%)
Jan 09, 2017	22.65	22.66	22.43	22.49	2,391,441	-0.13(-0.55%)
Jan 06, 2017	22.64	22.76	22.54	22.62	2,838,756	-0.07(-0.30%)
Jan 05, 2017	22.64	22.82	22.39	22.69	2,645,366	-0.09(-0.40%)
Jan 04, 2017	22.38	22.81	22.36	22.78	3,354,241	+0.50(+2.25%)
Jan 03, 2017	22.34	22.39	22.03	22.28	2,552,460	+0.05(+0.23%)
Dec 30, 2016		22.23	22.23	22.23	0	+0.38(+1.76%)
Dec 29, 2016	21.50	21.88	21.46	21.84	2,204,972	+0.37(+1.71%)
Dec 28, 2016	21.71	21.77	21.42	21.47	2,953,097	-0.20(-0.93%)
Dec 27, 2016	21.77	21.82	21.64	21.67	1,770,581	-0.05(-0.23%)
Dec 23, 2016		21.72	21.72	21.72	0	+0.01(+0.04%)
Dec 22, 2016	21.74	21.77	21.51	21.72	1,712,434	-0.03(-0.15%)
Dec 21, 2016	21.92	22.08	21.72	21.75	2,456,357	-0.13(-0.61%)
Dec 20, 2016	21.85	22.10	21.72	21.88	2,883,779	+0.00(+0.00%)
Dec 19, 2016	22.11	22.12	21.80	21.88	3,273,590	-0.03(-0.11%)
Dec 16, 2016	21.93	22.13	21.75	21.91	16,783,024	+0.43(+1.99%)
Dec 15, 2016	21.62	21.95	21.44	21.48	3,867,520	-0.14(-0.66%)
Dec 14, 2016	22.39	22.45	21.59	21.62	3,888,850	-0.74(-3.33%)
Dec 13, 2016	22.08	22.39	21.92	22.37	5,588,342	+0.08(+0.34%)
Dec 12, 2016	22.18	22.34	22.12	22.29	2,239,069	+0.07(+0.30%)
Dec 09, 2016	22.29	22.48	22.13	22.23	2,585,777	-0.08(-0.34%)
Dec 08, 2016	21.82	22.42	21.82	22.30	3,506,594	+0.04(+0.19%)
Dec 07, 2016	21.80	22.27	21.80	22.26	2,928,444	+0.50(+2.31%)
Dec 06, 2016	21.57	21.92	21.57	21.76	3,496,220	+0.18(+0.85%)
Dec 05, 2016	21.42	21.59	21.31	21.57	3,869,847	+0.19(+0.90%)
Dec 02, 2016	21.16	21.61	21.16	21.38	2,981,342	+0.33(+1.59%)

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.