Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.78	17.98	17.59	17.73	1,316,744	-0.10(-0.59%)
Feb 27, 2017	18.03	18.09	17.70	17.84	857,341	-0.19(-1.07%)
Feb 24, 2017	18.15	18.32	17.99	18.03	261,773	-0.27(-1.50%)
Feb 23, 2017	18.51	18.66	17.98	18.31	764,307	-0.24(-1.31%)
Feb 22, 2017	18.82	18.92	18.55	18.55	521,853	-0.32(-1.71%)
Feb 21, 2017	18.96	19.09	18.75	18.87	295,164	+0.01(+0.04%)
Feb 17, 2017		18.86	18.86	18.86	0	-0.10(-0.55%)
Feb 16, 2017	19.49	19.49	18.79	18.97	375,065	-0.43(-2.21%)
Feb 15, 2017	19.12	19.45	19.04	19.40	274,850	+0.21(+1.09%)
Feb 14, 2017	19.20	19.26	19.09	19.19	193,111	-0.05(-0.25%)
Feb 13, 2017	19.42	19.46	19.19	19.24	269,824	+0.14(+0.72%)
Feb 10, 2017	19.12	19.18	19.04	19.10	232,824	+0.06(+0.34%)
Feb 09, 2017	18.70	19.25	18.70	19.03	673,276	+0.28(+1.51%)
Feb 08, 2017	18.90	18.90	18.57	18.75	321,586	-0.19(-1.02%)
Feb 07, 2017	19.16	19.30	18.80	18.95	526,401	-0.21(-1.10%)
Feb 06, 2017	19.04	19.21	18.96	19.16	202,527	+0.00(+0.00%)
Feb 03, 2017	19.14	19.37	18.95	19.16	524,555	+0.10(+0.51%)
Feb 02, 2017	18.97	19.12	18.84	19.06	306,893	+0.06(+0.34%)
Feb 01, 2017	19.05	19.31	18.90	18.99	477,115	+0.04(+0.21%)
Jan 31, 2017	19.00	19.01	18.68	18.95	333,905	-0.10(-0.51%)
Jan 30, 2017	19.04	19.17	18.94	19.05	224,486	-0.07(-0.38%)
Jan 27, 2017	19.34	19.43	19.12	19.12	650,689	+0.00(+0.00%)
Jan 26, 2017	19.06	19.34	18.99	19.12	772,944	-0.03(-0.17%)
Jan 25, 2017	19.06	19.24	18.99	19.16	648,969	+0.10(+0.55%)
Jan 24, 2017	18.65	19.20	18.65	19.05	424,640	+0.54(+2.92%)
Jan 23, 2017	18.38	18.54	18.32	18.51	265,942	+0.05(+0.26%)
Jan 20, 2017	18.24	18.57	18.24	18.46	234,656	+0.20(+1.11%)
Jan 19, 2017	18.49	18.65	18.22	18.26	376,507	-0.15(-0.83%)
Jan 18, 2017	18.74	18.95	18.40	18.41	519,771	-0.29(-1.55%)
Jan 17, 2017	18.55	18.72	18.55	18.70	237,043	+0.11(+0.61%)
Jan 13, 2017		18.59	18.59	18.59	0	+0.02(+0.09%)
Jan 12, 2017	19.01	19.01	18.52	18.57	360,146	-0.44(-2.33%)
Jan 11, 2017	18.91	19.19	18.74	19.02	733,804	+0.05(+0.26%)
Jan 10, 2017	18.88	19.04	18.50	18.97	514,091	+0.13(+0.69%)
Jan 09, 2017	19.40	19.41	18.82	18.84	466,854	-0.48(-2.47%)
Jan 06, 2017	19.32	19.40	19.03	19.32	553,754	+0.04(+0.21%)
Jan 05, 2017	19.75	19.91	19.18	19.28	607,661	-0.43(-2.17%)
Jan 04, 2017	19.34	19.74	19.26	19.70	924,144	+0.45(+2.35%)
Jan 03, 2017	18.86	19.27	18.79	19.25	621,566	+0.53(+2.85%)
Dec 30, 2016		18.72	18.72	18.72	0	+0.05(+0.26%)
Dec 29, 2016	18.78	18.81	18.59	18.67	365,595	-0.05(-0.26%)
Dec 28, 2016	18.88	18.88	18.61	18.72	234,113	-0.14(-0.73%)
Dec 27, 2016	19.11	19.11	18.62	18.86	406,615	-0.23(-1.18%)
Dec 23, 2016		19.08	19.08	19.08	0	-0.10(-0.55%)
Dec 22, 2016	19.22	19.32	18.97	19.19	527,574	+0.02(+0.08%)
Dec 21, 2016	18.72	19.35	18.72	19.17	472,824	+0.53(+2.86%)
Dec 20, 2016	18.53	18.87	18.52	18.64	406,598	+0.01(+0.04%)
Dec 19, 2016	18.29	18.71	18.29	18.63	986,927	+0.28(+1.54%)
Dec 16, 2016	18.40	18.61	18.11	18.35	3,996,505	+0.01(+0.04%)
Dec 15, 2016	18.56	18.57	18.02	18.34	1,146,377	-0.20(-1.09%)
Dec 14, 2016	18.72	19.04	18.53	18.54	1,298,462	-0.18(-0.95%)
Dec 13, 2016	18.75	18.91	18.57	18.72	422,929	+0.09(+0.48%)
Dec 12, 2016	18.95	18.96	18.36	18.63	517,418	-0.36(-1.87%)
Dec 09, 2016	18.66	19.16	18.66	18.99	1,202,338	+0.34(+1.82%)
Dec 08, 2016	18.77	19.12	18.48	18.65	751,447	-0.06(-0.30%)
Dec 07, 2016	18.71	18.98	18.51	18.70	997,381	-0.01(-0.04%)
Dec 06, 2016	18.89	18.96	18.66	18.71	821,383	-0.16(-0.86%)
Dec 05, 2016	18.59	18.91	18.44	18.87	870,068	+0.35(+1.87%)
Dec 02, 2016	18.10	18.65	17.85	18.53	671,842	+0.34(+1.86%)

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.