Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.82	13.99	13.59	13.76	4,440,483	-0.19(-1.36%)
Feb 27, 2017	14.09	14.35	13.93	13.95	5,880,431	-0.10(-0.71%)
Feb 24, 2017	14.48	14.88	13.96	14.05	7,550,406	-0.61(-4.16%)
Feb 23, 2017	16.77	16.86	14.34	14.66	16,382,967	-2.29(-13.51%)
Feb 22, 2017	17.06	17.25	16.73	16.95	4,863,813	-0.33(-1.91%)
Feb 21, 2017	17.20	17.45	17.06	17.28	2,703,852	+0.41(+2.43%)
Feb 17, 2017		16.87	16.87	16.87	0	-0.17(-1.00%)
Feb 16, 2017	17.18	17.30	16.85	17.04	2,723,974	-0.06(-0.35%)
Feb 15, 2017	17.13	17.25	16.99	17.10	1,894,255	-0.08(-0.47%)
Feb 14, 2017	17.10	17.22	16.86	17.18	1,661,848	+0.20(+1.18%)
Feb 13, 2017	17.04	17.34	16.87	16.98	1,752,562	-0.23(-1.34%)
Feb 10, 2017	17.35	17.58	16.97	17.21	3,840,668	+0.28(+1.65%)
Feb 09, 2017	16.77	17.14	16.70	16.93	2,964,427	+0.16(+0.95%)
Feb 08, 2017	16.32	16.78	15.79	16.77	4,041,268	+0.32(+1.95%)
Feb 07, 2017	16.85	16.95	16.15	16.45	4,336,611	-0.63(-3.69%)
Feb 06, 2017	17.53	17.61	16.89	17.08	2,547,748	-0.44(-2.51%)
Feb 03, 2017	17.40	17.73	17.26	17.52	2,330,238	+0.17(+0.98%)
Feb 02, 2017	17.27	17.54	16.87	17.35	2,361,280	+0.13(+0.75%)
Feb 01, 2017	17.94	17.94	16.79	17.22	4,153,506	-0.22(-1.26%)
Jan 31, 2017	17.51	17.73	17.19	17.44	3,062,019	+0.00(+0.00%)
Jan 30, 2017	17.94	17.96	17.15	17.44	3,014,794	-0.72(-3.96%)
Jan 27, 2017	18.27	18.52	18.07	18.16	1,327,629	-0.43(-2.31%)
Jan 26, 2017	18.78	18.91	18.54	18.59	2,129,339	+0.06(+0.32%)
Jan 25, 2017	18.19	18.62	18.16	18.53	1,916,766	+0.30(+1.65%)
Jan 24, 2017	18.03	18.41	17.86	18.23	2,265,939	+0.37(+2.07%)
Jan 23, 2017	17.77	17.95	17.52	17.86	2,420,896	-0.10(-0.56%)
Jan 20, 2017	18.00	18.40	17.87	17.96	2,604,154	+0.11(+0.62%)
Jan 19, 2017	18.10	18.21	17.75	17.85	2,078,072	-0.25(-1.38%)
Jan 18, 2017	17.76	18.28	17.76	18.10	1,479,610	-0.23(-1.25%)
Jan 17, 2017	18.31	18.92	18.20	18.33	3,603,164	+0.24(+1.33%)
Jan 13, 2017		18.09	18.09	18.09	0	-0.37(-2.00%)
Jan 12, 2017	18.31	18.78	18.31	18.46	4,143,570	+0.36(+1.99%)
Jan 11, 2017	17.88	18.12	17.57	18.10	3,978,068	+0.24(+1.34%)
Jan 10, 2017	18.07	18.31	17.80	17.86	4,722,096	-0.16(-0.89%)
Jan 09, 2017	18.18	18.49	18.01	18.02	3,300,080	-0.35(-1.91%)
Jan 06, 2017	18.49	18.62	18.16	18.37	3,777,580	-0.07(-0.38%)
Jan 05, 2017	19.28	19.44	18.42	18.44	4,194,395	-0.75(-3.91%)
Jan 04, 2017	19.19	19.36	18.94	19.19	2,044,896	-0.04(-0.21%)
Jan 03, 2017	18.90	19.52	18.73	19.23	3,387,042	+0.82(+4.45%)
Dec 30, 2016		18.41	18.41	18.41	0	-0.30(-1.60%)
Dec 29, 2016	18.86	18.89	18.61	18.71	1,329,118	-0.25(-1.32%)
Dec 28, 2016	19.22	19.31	18.82	18.96	1,436,390	-0.16(-0.84%)
Dec 27, 2016	19.10	19.16	18.93	19.12	1,256,356	+0.15(+0.79%)
Dec 23, 2016		18.97	18.97	18.97	0	-0.18(-0.94%)
Dec 22, 2016	19.12	19.27	18.92	19.15	1,760,139	+0.14(+0.74%)
Dec 21, 2016	19.09	19.27	18.95	19.01	1,758,269	+0.11(+0.58%)
Dec 20, 2016	18.78	19.25	18.69	18.90	3,597,017	+0.23(+1.23%)
Dec 19, 2016	18.77	18.93	18.58	18.67	3,164,300	-0.14(-0.74%)
Dec 16, 2016	18.93	19.00	18.51	18.81	4,892,082	-0.11(-0.58%)
Dec 15, 2016	18.78	19.01	18.46	18.92	3,606,212	+0.02(+0.11%)
Dec 14, 2016	19.37	19.62	18.88	18.90	2,525,406	-0.87(-4.40%)
Dec 13, 2016	20.41	20.41	19.18	19.77	2,786,872	-0.01(-0.05%)
Dec 12, 2016	21.07	21.12	19.71	19.78	4,275,550	-0.21(-1.05%)
Dec 09, 2016	20.61	20.70	19.87	19.99	2,819,681	-0.46(-2.25%)
Dec 08, 2016	20.33	20.65	20.12	20.45	3,176,824	+0.28(+1.39%)
Dec 07, 2016	20.31	20.37	19.91	20.17	2,846,971	-0.20(-0.98%)
Dec 06, 2016	19.90	20.56	19.76	20.37	3,501,774	+0.17(+0.84%)
Dec 05, 2016	20.22	20.78	20.12	20.20	3,862,160	+0.35(+1.76%)
Dec 02, 2016	19.44	19.95	19.15	19.85	3,883,828	+0.27(+1.38%)

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.