Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.17	19.36	18.02	18.58	32,489,388	-0.33(-1.75%)
Feb 27, 2017	19.59	20.14	18.80	18.91	19,327,852	-0.63(-3.22%)
Feb 24, 2017	20.00	20.04	19.51	19.54	13,359,227	-0.15(-0.76%)
Feb 23, 2017	20.18	20.26	19.68	19.69	15,880,862	-0.18(-0.91%)
Feb 22, 2017	19.94	20.09	19.51	19.87	13,639,569	-0.24(-1.19%)
Feb 21, 2017	19.98	20.15	19.72	20.11	11,707,147	-0.06(-0.30%)
Feb 17, 2017		20.17	20.17	20.17	0	-0.33(-1.61%)
Feb 16, 2017	19.74	20.74	19.65	20.50	34,697,676	+1.18(+6.11%)
Feb 15, 2017	19.00	19.37	18.84	19.32	12,764,618	+0.05(+0.26%)
Feb 14, 2017	19.54	19.58	19.10	19.27	14,019,148	-0.15(-0.77%)
Feb 13, 2017	19.29	19.51	19.21	19.42	11,871,903	-0.07(-0.36%)
Feb 10, 2017	18.85	19.50	18.80	19.49	15,641,607	+0.34(+1.78%)
Feb 09, 2017	19.59	19.65	19.03	19.15	14,413,478	-0.44(-2.25%)
Feb 08, 2017	19.50	19.65	19.34	19.59	12,511,990	+0.26(+1.35%)
Feb 07, 2017	19.20	19.49	19.00	19.33	13,155,794	-0.09(-0.46%)
Feb 06, 2017	19.17	19.42	18.96	19.42	12,249,064	+0.49(+2.59%)
Feb 03, 2017	18.82	19.18	18.77	18.93	11,774,662	-0.01(-0.05%)
Feb 02, 2017	18.95	18.97	18.59	18.94	17,869,038	+0.46(+2.49%)
Feb 01, 2017	18.16	18.52	18.06	18.48	16,160,645	+0.04(+0.22%)
Jan 31, 2017	18.46	18.60	18.25	18.44	22,454,042	+0.43(+2.39%)
Jan 30, 2017	17.91	18.26	17.84	18.01	17,190,440	+0.22(+1.24%)
Jan 27, 2017	17.85	18.09	17.71	17.79	13,234,004	-0.08(-0.45%)
Jan 26, 2017	17.58	18.06	17.53	17.87	19,269,732	-0.19(-1.05%)
Jan 25, 2017	17.79	18.08	17.66	18.06	18,382,960	-0.07(-0.39%)
Jan 24, 2017	17.79	18.35	17.72	18.13	28,879,054	+0.31(+1.74%)
Jan 23, 2017	17.40	17.83	17.21	17.82	19,883,402	+0.71(+4.15%)
Jan 20, 2017	16.97	17.34	16.92	17.11	17,743,124	+0.19(+1.12%)
Jan 19, 2017	16.64	17.04	16.55	16.92	15,548,672	+0.10(+0.59%)
Jan 18, 2017	17.19	17.27	16.68	16.82	17,100,008	-0.42(-2.44%)
Jan 17, 2017	17.59	17.71	17.18	17.24	18,814,468	+0.37(+2.19%)
Jan 13, 2017		16.87	16.87	16.87	0	-0.02(-0.12%)
Jan 12, 2017	17.05	17.28	16.70	16.89	21,007,912	+0.21(+1.26%)
Jan 11, 2017	16.76	16.81	16.14	16.68	22,504,990	-0.12(-0.71%)
Jan 10, 2017	17.03	17.22	16.56	16.80	17,280,408	-0.17(-1.00%)
Jan 09, 2017	17.28	17.30	16.86	16.97	15,592,053	+0.04(+0.24%)
Jan 06, 2017	17.02	17.37	16.69	16.93	17,819,460	-0.44(-2.53%)
Jan 05, 2017	16.78	17.50	16.76	17.37	26,855,448	+0.97(+5.91%)
Jan 04, 2017	16.56	16.63	16.17	16.40	13,706,366	+0.01(+0.06%)
Jan 03, 2017	16.00	16.44	15.87	16.39	18,579,356	+0.41(+2.57%)
Dec 30, 2016		15.98	15.98	15.98	0	-0.41(-2.50%)
Dec 29, 2016	15.60	16.46	15.52	16.39	29,853,922	+1.11(+7.26%)
Dec 28, 2016	14.80	15.30	14.64	15.28	18,022,696	+0.42(+2.83%)
Dec 27, 2016	14.71	14.97	14.61	14.86	11,183,050	+0.31(+2.13%)
Dec 23, 2016		14.55	14.55	14.55	0	+0.43(+3.05%)
Dec 22, 2016	14.12	14.33	14.03	14.12	11,046,825	-0.04(-0.28%)
Dec 21, 2016	14.25	14.34	14.01	14.16	13,506,096	-0.18(-1.26%)
Dec 20, 2016	13.99	14.41	13.94	14.34	13,240,470	+0.10(+0.70%)
Dec 19, 2016	14.26	14.41	14.08	14.24	13,865,321	-0.04(-0.28%)
Dec 16, 2016	14.22	14.46	13.94	14.28	28,360,166	+0.28(+2.00%)
Dec 15, 2016	14.25	14.35	13.80	14.00	37,316,368	-0.73(-4.96%)
Dec 14, 2016	15.90	16.14	14.71	14.73	32,174,862	-1.01(-6.42%)
Dec 13, 2016	15.23	15.79	15.23	15.74	14,778,574	+0.43(+2.81%)
Dec 12, 2016	15.58	15.62	15.09	15.31	18,395,286	-0.14(-0.91%)
Dec 09, 2016	15.84	15.86	15.32	15.45	15,558,354	-0.47(-2.95%)
Dec 08, 2016	15.75	15.95	15.74	15.92	10,802,504	+0.13(+0.82%)
Dec 07, 2016	15.67	15.99	15.65	15.79	16,783,744	+0.30(+1.94%)
Dec 06, 2016	15.68	15.94	15.38	15.49	17,459,282	-0.22(-1.40%)
Dec 05, 2016	15.35	15.95	15.16	15.71	22,993,476	+0.05(+0.32%)
Dec 02, 2016	15.24	15.86	15.04	15.66	19,261,412	+0.64(+4.26%)

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.