Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.52	16.54	16.18	16.39	1,597,332	-0.18(-1.12%)
Feb 27, 2017	16.22	16.58	16.03	16.57	1,796,124	+0.25(+1.56%)
Feb 24, 2017	16.63	16.73	16.18	16.32	1,757,595	-0.51(-3.03%)
Feb 23, 2017	17.16	17.30	16.73	16.83	1,505,071	-0.42(-2.43%)
Feb 22, 2017	17.85	17.86	16.55	17.25	4,912,130	+1.48(+9.38%)
Feb 21, 2017	16.31	16.60	15.64	15.77	3,487,201	-0.70(-4.25%)
Feb 17, 2017		16.47	16.47	16.47	0	-0.38(-2.26%)
Feb 16, 2017	16.81	16.93	16.57	16.85	985,038	+0.10(+0.60%)
Feb 15, 2017	16.66	16.94	16.60	16.75	1,303,296	+0.07(+0.42%)
Feb 14, 2017	16.44	16.80	16.05	16.68	2,199,769	-0.32(-1.88%)
Feb 13, 2017	16.72	17.06	16.57	17.00	1,132,113	+0.41(+2.47%)
Feb 10, 2017	16.87	16.89	16.45	16.59	1,882,567	-0.38(-2.24%)
Feb 09, 2017	17.07	17.39	16.95	16.97	1,282,437	-0.12(-0.70%)
Feb 08, 2017	16.90	17.57	16.58	17.09	1,953,683	+0.04(+0.23%)
Feb 07, 2017	18.09	18.09	16.86	17.05	2,165,892	-0.96(-5.33%)
Feb 06, 2017	18.05	18.28	17.81	18.01	1,009,448	-0.17(-0.94%)
Feb 03, 2017	18.06	18.40	17.87	18.18	751,032	+0.21(+1.17%)
Feb 02, 2017	17.87	18.25	17.65	17.97	907,996	+0.08(+0.45%)
Feb 01, 2017	18.20	18.23	17.84	17.89	1,341,063	-0.20(-1.11%)
Jan 31, 2017	17.57	18.14	17.35	18.09	1,254,492	+0.35(+1.97%)
Jan 30, 2017	17.95	18.06	17.50	17.74	644,118	-0.22(-1.22%)
Jan 27, 2017	18.18	18.27	17.87	17.96	564,704	-0.18(-0.99%)
Jan 26, 2017	18.15	18.28	17.88	18.14	1,282,906	+0.05(+0.28%)
Jan 25, 2017	17.93	18.12	17.79	18.09	778,330	+0.12(+0.67%)
Jan 24, 2017	18.49	18.51	17.90	17.97	866,224	-0.53(-2.86%)
Jan 23, 2017	18.44	18.64	17.65	18.50	1,736,870	+0.71(+3.99%)
Jan 20, 2017	18.01	18.27	17.76	17.79	1,800,000	-0.26(-1.44%)
Jan 19, 2017	18.48	18.53	18.01	18.05	1,017,468	-0.43(-2.33%)
Jan 18, 2017	18.43	18.77	18.12	18.48	791,191	+0.02(+0.11%)
Jan 17, 2017	18.74	18.74	18.36	18.46	805,181	-0.42(-2.22%)
Jan 13, 2017		18.88	18.88	18.88	0	+0.07(+0.37%)
Jan 12, 2017	18.75	19.00	18.50	18.81	744,621	-0.09(-0.45%)
Jan 11, 2017	18.95	19.29	18.60	18.89	852,625	-0.07(-0.34%)
Jan 10, 2017	19.14	19.15	18.53	18.96	1,543,989	-0.22(-1.15%)
Jan 09, 2017	19.15	19.56	18.96	19.18	1,032,762	+0.01(+0.05%)
Jan 06, 2017	21.10	21.27	18.91	19.17	4,693,751	-1.75(-8.37%)
Jan 05, 2017	21.10	21.20	20.73	20.92	1,932,003	-0.39(-1.83%)
Jan 04, 2017	20.60	21.38	20.50	21.31	3,870,329	+0.97(+4.77%)
Jan 03, 2017	20.15	20.42	19.05	20.34	6,385,613	+2.32(+12.87%)
Dec 30, 2016		18.02	18.02	18.02	0	+0.43(+2.44%)
Dec 29, 2016	17.87	17.95	17.46	17.59	1,387,651	-0.35(-1.95%)
Dec 28, 2016	18.18	18.24	17.88	17.94	646,063	-0.30(-1.64%)
Dec 27, 2016	18.49	18.84	18.23	18.24	439,780	-0.25(-1.35%)
Dec 23, 2016		18.49	18.49	18.49	0	+0.50(+2.78%)
Dec 22, 2016	18.05	18.14	17.87	17.99	1,017,248	+0.00(+0.00%)
Dec 21, 2016	18.05	18.29	17.82	17.99	1,503,175	+0.05(+0.28%)
Dec 20, 2016	18.34	18.50	17.88	17.94	1,920,157	-0.27(-1.48%)
Dec 19, 2016	18.55	18.88	18.13	18.21	1,407,494	-0.36(-1.94%)
Dec 16, 2016	18.45	18.77	18.34	18.57	2,150,796	+0.20(+1.09%)
Dec 15, 2016	18.50	18.75	18.16	18.37	660,274	+0.00(+0.00%)
Dec 14, 2016	18.58	18.97	18.19	18.37	1,450,990	-0.30(-1.61%)
Dec 13, 2016	18.17	18.76	18.09	18.67	1,532,773	+0.54(+2.98%)
Dec 12, 2016	19.05	19.20	17.74	18.13	4,249,439	-2.07(-10.25%)
Dec 09, 2016	20.14	20.49	20.00	20.20	1,114,215	+0.15(+0.75%)
Dec 08, 2016	20.00	20.25	19.73	20.05	1,060,368	+0.14(+0.70%)
Dec 07, 2016	19.55	21.27	18.82	19.91	2,805,162	-0.07(-0.35%)
Dec 06, 2016	20.08	20.14	19.24	19.98	1,902,654	+0.45(+2.30%)
Dec 05, 2016	18.89	19.75	18.61	19.53	1,097,108	+0.59(+3.12%)
Dec 02, 2016	18.47	19.20	18.44	18.94	1,320,311	+0.39(+2.10%)

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.