Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.82	19.88	19.63	19.77	844,202	+0.33(+1.68%)
Feb 27, 2017	19.37	19.49	19.35	19.45	235,151	+0.15(+0.80%)
Feb 24, 2017	19.37	19.42	19.19	19.30	226,048	-0.22(-1.11%)
Feb 23, 2017	19.69	19.72	19.45	19.51	213,275	+0.17(+0.89%)
Feb 22, 2017	19.26	19.42	19.20	19.34	307,213	-0.36(-1.82%)
Feb 21, 2017	19.81	19.90	19.65	19.70	456,613	+0.48(+2.49%)
Feb 17, 2017		19.22	19.22	19.22	0	-0.33(-1.67%)
Feb 16, 2017	19.63	19.70	19.54	19.54	397,914	+0.07(+0.36%)
Feb 15, 2017	19.39	19.58	19.37	19.47	639,422	-0.30(-1.52%)
Feb 14, 2017	19.78	19.82	19.61	19.77	379,683	+0.06(+0.29%)
Feb 13, 2017	19.79	19.86	19.70	19.72	359,595	+0.11(+0.59%)
Feb 10, 2017	19.54	19.62	19.49	19.60	210,674	-0.04(-0.20%)
Feb 09, 2017	19.61	19.68	19.56	19.64	598,531	+0.36(+1.89%)
Feb 08, 2017	19.07	19.42	18.94	19.28	496,265	-0.14(-0.72%)
Feb 07, 2017	19.40	19.50	19.34	19.42	385,308	-0.15(-0.75%)
Feb 06, 2017	19.60	19.61	19.40	19.56	440,826	-0.42(-2.08%)
Feb 03, 2017	19.89	20.08	19.78	19.98	512,575	+0.45(+2.32%)
Feb 02, 2017	19.77	19.79	19.50	19.53	360,161	+0.01(+0.07%)
Feb 01, 2017	19.76	19.77	19.37	19.51	3,367,249	-0.24(-1.23%)
Jan 31, 2017	19.88	19.91	19.60	19.76	2,519,398	+0.02(+0.10%)
Jan 30, 2017	19.84	19.86	19.58	19.74	622,055	-0.42(-2.09%)
Jan 27, 2017	20.24	20.24	20.09	20.16	403,346	-0.25(-1.22%)
Jan 26, 2017	20.57	20.67	20.32	20.41	506,612	-0.45(-2.15%)
Jan 25, 2017	21.02	21.11	20.80	20.85	680,988	-0.32(-1.51%)
Jan 24, 2017	21.17	21.21	21.07	21.17	2,767,627	+0.22(+1.04%)
Jan 23, 2017	21.00	21.03	20.89	20.96	362,350	-0.30(-1.41%)
Jan 20, 2017	21.33	21.35	21.15	21.26	270,821	+0.20(+0.94%)
Jan 19, 2017	21.04	21.10	20.94	21.06	380,622	+0.00(+0.00%)
Jan 18, 2017	21.06	21.23	21.04	21.06	403,672	-0.06(-0.30%)
Jan 17, 2017	21.14	21.23	21.12	21.12	595,473	-0.06(-0.30%)
Jan 13, 2017		21.19	21.19	21.19	0	+0.11(+0.52%)
Jan 12, 2017	21.21	21.24	21.04	21.08	499,152	+0.06(+0.30%)
Jan 11, 2017	20.89	21.12	20.77	21.01	639,768	+0.06(+0.31%)
Jan 10, 2017	20.92	21.04	20.85	20.95	678,034	+0.27(+1.30%)
Jan 09, 2017	20.80	20.85	20.68	20.68	608,813	-0.48(-2.27%)
Jan 06, 2017	20.99	21.23	20.98	21.16	221,307	-0.06(-0.30%)
Jan 05, 2017	21.09	21.33	21.07	21.23	290,588	+0.25(+1.19%)
Jan 04, 2017	20.78	21.00	20.77	20.98	354,572	+0.10(+0.49%)
Jan 03, 2017	20.97	21.05	20.75	20.87	795,556	+0.27(+1.30%)
Dec 30, 2016		20.61	20.61	20.61	0	+0.08(+0.37%)
Dec 29, 2016	20.56	20.65	20.52	20.53	387,265	+0.27(+1.32%)
Dec 28, 2016	20.38	20.40	20.20	20.26	398,792	-0.24(-1.18%)
Dec 27, 2016	20.55	20.60	20.45	20.50	438,598	+0.14(+0.69%)
Dec 23, 2016		20.36	20.36	20.36	0	+0.23(+1.14%)
Dec 22, 2016	20.29	20.31	20.13	20.13	370,032	-0.01(-0.03%)
Dec 21, 2016	20.19	20.29	20.11	20.14	612,303	+0.16(+0.80%)
Dec 20, 2016	19.83	20.06	19.81	19.98	903,710	+0.10(+0.51%)
Dec 19, 2016	19.93	20.00	19.86	19.88	600,291	-0.19(-0.92%)
Dec 16, 2016	19.96	20.09	19.90	20.06	391,596	+0.14(+0.71%)
Dec 15, 2016	19.77	19.93	19.72	19.92	466,942	+0.07(+0.35%)
Dec 14, 2016	20.29	20.52	19.85	19.85	521,291	-0.42(-2.05%)
Dec 13, 2016	20.26	20.34	20.00	20.27	603,588	+0.38(+1.93%)
Dec 12, 2016	19.99	20.13	19.88	19.88	842,717	+0.69(+3.60%)
Dec 09, 2016	19.14	19.23	19.08	19.19	425,897	-0.15(-0.79%)
Dec 08, 2016	19.24	19.38	19.08	19.35	601,457	+0.06(+0.30%)
Dec 07, 2016	19.13	19.38	19.11	19.29	516,676	+0.16(+0.83%)
Dec 06, 2016	18.78	19.19	18.76	19.13	1,647,509	+0.43(+2.33%)
Dec 05, 2016	18.54	18.83	18.46	18.69	458,722	+0.32(+1.74%)
Dec 02, 2016	18.33	18.53	18.30	18.38	396,991	+0.06(+0.35%)

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.