Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.11	19.34	18.98	19.24	1,383,842	-0.04(-0.21%)
Feb 27, 2017	19.06	19.38	19.01	19.28	1,222,834	+0.19(+1.00%)
Feb 24, 2017	18.79	19.14	18.66	19.09	794,923	+0.04(+0.21%)
Feb 23, 2017	19.29	19.43	18.82	19.05	1,117,065	-0.08(-0.42%)
Feb 22, 2017	19.03	19.20	18.82	19.13	1,289,103	-0.01(-0.05%)
Feb 21, 2017	18.60	19.28	18.60	19.14	1,963,588	+0.62(+3.35%)
Feb 17, 2017		18.52	18.52	18.52	0	-0.01(-0.05%)
Feb 16, 2017	18.54	18.71	18.36	18.53	838,715	-0.04(-0.22%)
Feb 15, 2017	18.18	18.70	18.15	18.57	1,094,029	+0.34(+1.87%)
Feb 14, 2017	18.36	18.52	18.10	18.23	863,061	-0.15(-0.82%)
Feb 13, 2017	18.63	18.75	18.23	18.38	1,034,556	-0.13(-0.70%)
Feb 10, 2017	18.41	18.57	18.15	18.51	1,655,991	+0.26(+1.42%)
Feb 09, 2017	17.91	18.26	17.80	18.25	1,285,206	+0.44(+2.47%)
Feb 08, 2017	17.57	17.88	17.50	17.81	1,298,909	+0.15(+0.85%)
Feb 07, 2017	17.74	17.86	17.33	17.66	1,349,127	-0.09(-0.51%)
Feb 06, 2017	17.72	17.91	17.55	17.75	1,122,526	-0.15(-0.84%)
Feb 03, 2017	18.12	18.13	17.70	17.90	1,722,450	+0.32(+1.82%)
Feb 02, 2017	17.48	17.74	17.26	17.58	1,116,542	-0.07(-0.40%)
Feb 01, 2017	18.05	18.38	17.55	17.65	2,388,210	-0.40(-2.22%)
Jan 31, 2017	18.44	18.50	17.50	18.05	2,207,740	+0.08(+0.45%)
Jan 30, 2017	17.56	18.07	17.27	17.97	1,600,267	+0.28(+1.58%)
Jan 27, 2017	17.95	18.00	17.29	17.69	2,413,564	-0.24(-1.34%)
Jan 26, 2017	19.00	19.00	17.88	17.93	2,309,984	-1.03(-5.43%)
Jan 25, 2017	19.08	19.19	18.75	18.96	936,762	+0.24(+1.28%)
Jan 24, 2017	18.59	18.86	18.47	18.72	1,119,800	+0.25(+1.35%)
Jan 23, 2017	18.60	18.76	18.34	18.47	1,033,106	-0.22(-1.18%)
Jan 20, 2017	18.43	18.86	18.32	18.69	1,102,043	+0.32(+1.74%)
Jan 19, 2017	18.83	18.92	18.10	18.37	1,692,642	-0.40(-2.13%)
Jan 18, 2017	18.55	18.79	18.14	18.77	1,593,115	+0.32(+1.73%)
Jan 17, 2017	18.74	18.85	18.34	18.45	1,339,916	-0.43(-2.28%)
Jan 13, 2017		18.88	18.88	18.88	0	-0.25(-1.31%)
Jan 12, 2017	19.30	19.38	18.62	19.13	1,099,901	-0.19(-0.98%)
Jan 11, 2017	19.26	19.45	19.06	19.32	919,533	+0.06(+0.31%)
Jan 10, 2017	19.43	19.77	19.16	19.26	975,002	-0.12(-0.62%)
Jan 09, 2017	19.67	19.76	19.05	19.38	1,500,600	-0.95(-4.67%)
Jan 06, 2017	20.48	20.54	20.18	20.33	922,485	-0.07(-0.34%)
Jan 05, 2017	20.64	20.73	20.02	20.40	1,223,635	-0.24(-1.16%)
Jan 04, 2017	20.21	20.67	20.12	20.64	1,365,072	+0.65(+3.25%)
Jan 03, 2017	19.96	20.28	19.70	19.99	1,181,744	+0.48(+2.46%)
Dec 30, 2016		19.51	19.51	19.51	0	+0.11(+0.57%)
Dec 29, 2016	19.53	19.80	19.19	19.40	786,377	-0.11(-0.56%)
Dec 28, 2016	20.00	20.00	19.44	19.51	1,120,986	-0.42(-2.11%)
Dec 27, 2016	19.78	20.06	19.77	19.93	516,338	+0.21(+1.06%)
Dec 23, 2016		19.72	19.72	19.72	0	-0.21(-1.05%)
Dec 22, 2016	20.41	20.41	19.88	19.93	861,367	-0.46(-2.26%)
Dec 21, 2016	20.77	20.80	20.26	20.39	964,356	-0.44(-2.11%)
Dec 20, 2016	20.68	21.00	20.68	20.83	764,276	+0.35(+1.71%)
Dec 19, 2016	20.44	20.63	20.22	20.48	763,260	+0.18(+0.89%)
Dec 16, 2016	20.43	20.67	20.22	20.30	3,736,978	+0.01(+0.05%)
Dec 15, 2016	20.32	20.73	20.20	20.29	1,150,700	+0.06(+0.30%)
Dec 14, 2016	20.47	20.77	20.10	20.23	1,458,863	-0.30(-1.46%)
Dec 13, 2016	20.74	20.83	20.10	20.53	1,218,774	-0.09(-0.44%)
Dec 12, 2016	21.40	21.48	20.46	20.62	1,309,829	-0.92(-4.27%)
Dec 09, 2016	22.03	22.45	21.45	21.54	1,339,742	-0.44(-2.00%)
Dec 08, 2016	21.21	22.07	21.21	21.98	1,888,124	+0.73(+3.44%)
Dec 07, 2016	19.99	21.38	19.93	21.25	2,278,237	+1.19(+5.93%)
Dec 06, 2016	19.45	20.07	19.18	20.06	1,363,694	+0.75(+3.88%)
Dec 05, 2016	19.22	19.51	19.01	19.31	1,275,404	+0.37(+1.95%)
Dec 02, 2016	19.46	19.56	18.92	18.94	1,312,681	-0.58(-2.97%)

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.