Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	27.05	27.15	24.65	25.75	218,093	-1.40(-5.16%)
Feb 27, 2017	26.65	27.50	26.02	27.15	93,494	+0.30(+1.12%)
Feb 24, 2017	24.50	27.40	24.50	26.85	85,960	+2.40(+9.82%)
Feb 23, 2017	23.75	24.55	23.25	24.45	55,987	+1.00(+4.26%)
Feb 22, 2017	23.45	24.07	23.30	23.45	34,909	+0.40(+1.74%)
Feb 21, 2017	22.65	23.10	22.40	23.05	13,268	+0.40(+1.77%)
Feb 17, 2017		22.65	22.65	22.65	0	+1.35(+6.34%)
Feb 16, 2017	21.00	21.75	21.00	21.30	15,069	+0.35(+1.67%)
Feb 15, 2017	20.70	21.10	20.70	20.95	8,258	+0.10(+0.48%)
Feb 14, 2017	20.60	21.05	20.55	20.85	20,300	+0.70(+3.47%)
Feb 13, 2017	20.20	20.40	20.05	20.15	14,362	+0.00(+0.00%)
Feb 10, 2017	19.90	21.25	19.90	20.15	29,778	+0.35(+1.77%)
Feb 09, 2017	21.00	21.35	19.80	19.80	23,477	-1.15(-5.49%)
Feb 08, 2017	19.10	21.75	18.70	20.95	44,364	+1.25(+6.35%)
Feb 07, 2017	20.90	21.15	19.60	19.70	45,566	-0.50(-2.48%)
Feb 06, 2017	21.25	21.77	19.80	20.20	34,850	-1.05(-4.94%)
Feb 03, 2017	20.55	21.55	20.25	21.25	21,922	+0.85(+4.17%)
Feb 02, 2017	20.10	20.80	20.10	20.40	24,312	-0.10(-0.49%)
Feb 01, 2017	22.05	22.20	20.40	20.50	32,619	-0.80(-3.76%)
Jan 31, 2017	21.90	21.90	20.90	21.30	34,625	-0.60(-2.74%)
Jan 30, 2017	22.00	22.00	21.50	21.90	22,591	-0.15(-0.68%)
Jan 27, 2017	22.65	22.65	21.85	22.05	22,246	-0.65(-2.86%)
Jan 26, 2017	23.45	23.93	22.40	22.70	17,385	-0.95(-4.02%)
Jan 25, 2017	24.20	24.35	23.34	23.65	17,055	+0.30(+1.28%)
Jan 24, 2017	22.90	23.50	22.70	23.35	25,306	+0.55(+2.41%)
Jan 23, 2017	24.25	24.75	22.70	22.80	37,436	-1.30(-5.39%)
Jan 20, 2017	24.40	25.05	24.00	24.10	18,756	-0.15(-0.62%)
Jan 19, 2017	25.05	25.05	24.25	24.25	13,939	-0.25(-1.02%)
Jan 18, 2017	25.00	25.00	23.20	24.50	14,504	-0.25(-1.01%)
Jan 17, 2017	24.60	25.20	24.32	24.75	31,085	+0.45(+1.85%)
Jan 13, 2017		24.30	24.30	24.30	0	-0.35(-1.42%)
Jan 12, 2017	24.70	24.95	24.18	24.65	9,974	-0.25(-1.00%)
Jan 11, 2017	24.62	25.25	24.20	24.90	9,407	-0.10(-0.40%)
Jan 10, 2017	25.20	25.20	24.45	25.00	25,546	+0.15(+0.60%)
Jan 09, 2017	25.80	25.82	24.85	24.85	9,160	-1.15(-4.42%)
Jan 06, 2017	25.85	26.10	25.69	26.00	17,932	+0.25(+0.97%)
Jan 05, 2017	26.10	26.10	25.14	25.75	18,192	+0.15(+0.59%)
Jan 04, 2017	25.20	25.70	24.70	25.60	31,525	+0.30(+1.19%)
Jan 03, 2017	23.00	25.55	22.60	25.30	65,202	+2.75(+12.20%)
Dec 30, 2016		22.55	22.55	22.55	0	-1.15(-4.85%)
Dec 29, 2016	24.10	24.10	23.50	23.70	9,357	-0.40(-1.66%)
Dec 28, 2016	24.90	24.90	23.95	24.10	19,281	-0.45(-1.83%)
Dec 27, 2016	23.90	25.00	23.73	24.55	21,285	+1.10(+4.69%)
Dec 23, 2016		23.45	23.45	23.45	0	+0.70(+3.08%)
Dec 22, 2016	23.25	23.60	22.60	22.75	11,644	-0.70(-2.99%)
Dec 21, 2016	24.00	24.45	23.35	23.45	18,685	-0.60(-2.49%)
Dec 20, 2016	24.45	24.55	23.75	24.05	46,227	-0.15(-0.62%)
Dec 19, 2016	24.10	24.80	23.85	24.20	40,251	+0.20(+0.83%)
Dec 16, 2016	24.20	24.20	23.90	24.00	58,483	-0.15(-0.62%)
Dec 15, 2016	24.15	24.60	23.95	24.15	54,742	+0.15(+0.62%)
Dec 14, 2016	24.50	24.62	23.75	24.00	31,068	-0.65(-2.64%)
Dec 13, 2016	23.84	24.95	23.84	24.65	26,261	+0.70(+2.92%)
Dec 12, 2016	23.79	24.75	23.55	23.95	30,152	-0.25(-1.03%)
Dec 09, 2016	23.95	24.93	23.95	24.20	30,332	+0.30(+1.26%)
Dec 08, 2016	23.27	24.00	23.00	23.90	38,259	+0.70(+3.02%)
Dec 07, 2016	23.35	23.50	23.05	23.20	33,442	+0.00(+0.00%)
Dec 06, 2016	23.35	23.50	23.10	23.20	30,282	-0.05(-0.22%)
Dec 05, 2016	23.50	23.98	23.05	23.25	27,741	+0.15(+0.65%)
Dec 02, 2016	22.40	23.25	22.40	23.10	13,778	+0.75(+3.36%)

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.