Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.29	19.29	18.72	18.88	204,859	-0.36(-1.89%)
Feb 27, 2017	18.95	19.46	18.91	19.24	261,143	+0.31(+1.62%)
Feb 24, 2017	18.58	18.98	18.41	18.94	216,719	+0.24(+1.29%)
Feb 23, 2017	18.62	18.74	18.20	18.70	163,985	+0.27(+1.44%)
Feb 22, 2017	18.56	18.86	18.15	18.43	174,984	-0.15(-0.78%)
Feb 21, 2017	17.82	18.66	17.79	18.58	322,139	+0.67(+3.76%)
Feb 17, 2017		17.90	17.90	17.90	0	+0.09(+0.52%)
Feb 16, 2017	17.58	18.19	17.58	17.81	161,249	+0.29(+1.66%)
Feb 15, 2017	17.37	17.61	17.08	17.52	233,136	-0.19(-1.05%)
Feb 14, 2017	17.88	17.89	17.29	17.70	173,243	-0.28(-1.57%)
Feb 13, 2017	18.01	18.22	17.67	17.99	1,051,026	+0.02(+0.09%)
Feb 10, 2017	17.52	18.00	17.50	17.97	237,212	+0.37(+2.11%)
Feb 09, 2017	17.49	17.70	17.41	17.60	122,295	+0.12(+0.69%)
Feb 08, 2017	17.16	17.58	17.10	17.48	246,133	+0.40(+2.36%)
Feb 07, 2017	17.27	17.47	17.01	17.08	85,107	-0.17(-0.98%)
Feb 06, 2017	17.45	17.49	17.15	17.24	101,325	-0.09(-0.51%)
Feb 03, 2017	17.43	17.62	17.16	17.33	179,566	+0.27(+1.56%)
Feb 02, 2017	16.59	17.12	16.48	17.07	162,521	+0.56(+3.42%)
Feb 01, 2017	17.03	17.42	16.46	16.50	162,128	-0.62(-3.63%)
Jan 31, 2017	16.76	17.45	16.76	17.12	233,389	+0.36(+2.17%)
Jan 30, 2017	17.07	17.07	16.62	16.76	162,982	-0.32(-1.89%)
Jan 27, 2017	17.69	17.70	16.90	17.08	189,956	-0.52(-2.93%)
Jan 26, 2017	17.74	17.96	17.54	17.60	91,463	-0.11(-0.64%)
Jan 25, 2017	17.96	18.24	17.56	17.71	200,232	-0.37(-2.05%)
Jan 24, 2017	18.11	18.29	17.86	18.08	176,386	+0.02(+0.09%)
Jan 23, 2017	17.70	18.14	17.52	18.07	176,434	+0.44(+2.52%)
Jan 20, 2017	17.20	17.64	17.20	17.62	134,828	+0.37(+2.15%)
Jan 19, 2017	17.64	17.64	17.12	17.25	147,560	-0.53(-2.99%)
Jan 18, 2017	17.63	17.97	17.59	17.78	219,934	+0.06(+0.36%)
Jan 17, 2017	17.38	17.75	17.38	17.72	171,288	+0.40(+2.33%)
Jan 13, 2017		17.32	17.32	17.32	0	-0.09(-0.51%)
Jan 12, 2017	17.21	17.42	16.70	17.41	515,296	+0.28(+1.65%)
Jan 11, 2017	17.43	17.53	17.09	17.12	228,534	-0.33(-1.89%)
Jan 10, 2017	17.99	17.99	17.45	17.45	206,627	-0.47(-2.61%)
Jan 09, 2017	18.48	18.51	17.90	17.92	219,560	-0.50(-2.71%)
Jan 06, 2017	18.17	18.66	18.09	18.42	836,196	+0.00(+0.00%)
Jan 05, 2017	18.06	18.47	17.51	18.42	319,612	+0.20(+1.11%)
Jan 04, 2017	17.45	18.33	17.45	18.22	388,677	+0.77(+4.39%)
Jan 03, 2017	17.55	17.59	17.09	17.45	208,858	+0.17(+0.98%)
Dec 30, 2016		17.28	17.28	17.28	0	+0.63(+3.78%)
Dec 29, 2016	16.26	16.80	16.07	16.66	161,571	+0.58(+3.61%)
Dec 28, 2016	16.31	16.48	15.93	16.07	154,840	-0.31(-1.87%)
Dec 27, 2016	16.35	16.56	16.16	16.38	148,016	+0.07(+0.45%)
Dec 23, 2016		16.31	16.31	16.31	0	+0.13(+0.80%)
Dec 22, 2016	16.22	16.31	15.73	16.18	162,077	-0.07(-0.45%)
Dec 21, 2016	16.97	17.34	16.24	16.25	250,586	-0.73(-4.32%)
Dec 20, 2016	16.79	17.22	16.71	16.99	154,593	+0.06(+0.38%)
Dec 19, 2016	16.61	17.11	16.48	16.92	237,613	+0.52(+3.15%)
Dec 16, 2016	15.71	16.69	15.69	16.41	391,801	+0.75(+4.79%)
Dec 15, 2016	15.88	16.28	15.52	15.66	266,105	-0.30(-1.87%)
Dec 14, 2016	17.07	17.16	15.87	15.95	476,792	-1.14(-6.65%)
Dec 13, 2016	17.32	17.40	16.72	17.09	210,910	-0.02(-0.09%)
Dec 12, 2016	16.66	17.13	16.54	17.11	188,454	+0.35(+2.07%)
Dec 09, 2016	16.53	17.26	16.53	16.76	371,664	-0.07(-0.39%)
Dec 08, 2016	16.30	16.98	16.07	16.83	400,800	+0.32(+1.96%)
Dec 07, 2016	15.63	16.57	15.63	16.50	461,257	+0.94(+6.01%)
Dec 06, 2016	15.38	15.76	15.23	15.57	163,653	+0.27(+1.74%)
Dec 05, 2016	14.95	15.32	14.80	15.30	221,711	+0.35(+2.37%)
Dec 02, 2016	14.64	15.36	14.64	14.95	398,014	+0.44(+3.00%)

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.