Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.60	25.60	23.88	24.80	360,397	+0.62(+2.59%)
Feb 27, 2017	23.20	24.50	22.90	24.18	487,364	+1.07(+4.65%)
Feb 24, 2017	23.00	23.70	22.75	23.10	212,206	-0.15(-0.65%)
Feb 23, 2017	22.65	23.55	22.40	23.25	529,264	-0.60(-2.52%)
Feb 22, 2017	24.55	24.70	23.75	23.85	187,638	-0.60(-2.45%)
Feb 21, 2017	24.45	24.80	24.05	24.45	290,295	+0.05(+0.20%)
Feb 17, 2017		24.40	24.40	24.40	0	+0.55(+2.31%)
Feb 16, 2017	23.95	24.00	23.15	23.85	207,667	+0.00(+0.00%)
Feb 15, 2017	23.45	23.95	23.20	23.85	217,243	+0.55(+2.36%)
Feb 14, 2017	23.05	23.60	22.75	23.30	271,657	+0.15(+0.65%)
Feb 13, 2017	25.40	25.75	22.66	23.15	597,842	-2.00(-7.95%)
Feb 10, 2017	25.00	27.55	24.66	25.15	750,574	+0.50(+2.03%)
Feb 09, 2017	24.55	25.20	23.93	24.65	595,596	+0.65(+2.71%)
Feb 08, 2017	22.95	25.25	22.75	24.00	1,004,453	+2.10(+9.59%)
Feb 07, 2017	19.55	22.45	18.85	21.90	648,098	+2.40(+12.31%)
Feb 06, 2017	19.95	20.05	19.35	19.50	60,218	-0.65(-3.23%)
Feb 03, 2017	20.00	20.25	19.40	20.15	147,639	+0.20(+1.00%)
Feb 02, 2017	19.30	20.05	19.10	19.95	92,032	+0.50(+2.57%)
Feb 01, 2017	19.70	19.75	19.02	19.45	111,043	-0.10(-0.51%)
Jan 31, 2017	19.10	19.85	18.70	19.55	108,167	+0.50(+2.62%)
Jan 30, 2017	19.50	19.95	18.60	19.05	155,852	-0.45(-2.31%)
Jan 27, 2017	18.60	20.05	18.60	19.50	161,641	+0.95(+5.12%)
Jan 26, 2017	19.05	19.15	18.55	18.55	82,758	-0.45(-2.37%)
Jan 25, 2017	18.80	19.20	18.65	19.00	64,964	+0.40(+2.15%)
Jan 24, 2017	18.60	18.65	18.00	18.60	65,311	+0.10(+0.54%)
Jan 23, 2017	18.50	18.80	18.30	18.50	100,500	-0.10(-0.54%)
Jan 20, 2017	18.05	18.80	18.00	18.60	117,929	+0.45(+2.48%)
Jan 19, 2017	17.50	18.25	17.50	18.15	91,529	-0.05(-0.27%)
Jan 18, 2017	18.20	18.50	18.00	18.20	82,802	+0.00(+0.00%)
Jan 17, 2017	19.10	19.15	18.20	18.20	161,842	-1.15(-5.94%)
Jan 13, 2017		19.35	19.35	19.35	0	+0.25(+1.31%)
Jan 12, 2017	18.50	19.25	18.50	19.10	114,946	+0.45(+2.41%)
Jan 11, 2017	18.90	19.25	18.20	18.65	82,642	-0.45(-2.36%)
Jan 10, 2017	19.00	19.15	18.50	19.10	88,630	+0.15(+0.79%)
Jan 09, 2017	19.40	19.55	18.70	18.95	331,970	-0.35(-1.81%)
Jan 06, 2017	18.30	19.60	18.30	19.30	125,012	+1.00(+5.46%)
Jan 05, 2017	19.00	19.30	18.30	18.30	104,984	-0.70(-3.68%)
Jan 04, 2017	17.70	19.15	17.50	19.00	169,558	+1.20(+6.74%)
Jan 03, 2017	17.70	17.90	17.10	17.80	266,967	+0.10(+0.56%)
Dec 30, 2016		17.70	17.70	17.70	0	-0.80(-4.32%)
Dec 29, 2016	19.00	19.45	17.30	18.50	368,825	-0.40(-2.12%)
Dec 28, 2016	19.45	19.90	18.80	18.90	92,905	-0.60(-3.08%)
Dec 27, 2016	19.60	20.20	19.45	19.50	68,502	-0.20(-1.02%)
Dec 23, 2016		19.70	19.70	19.70	0	+0.70(+3.68%)
Dec 22, 2016	19.20	19.20	18.60	19.00	138,826	-0.20(-1.04%)
Dec 21, 2016	19.80	20.00	18.80	19.20	306,076	-0.75(-3.76%)
Dec 20, 2016	20.60	20.65	19.75	19.95	178,055	-0.40(-1.97%)
Dec 19, 2016	20.70	21.60	20.25	20.35	284,676	-0.30(-1.45%)
Dec 16, 2016	20.20	20.95	20.20	20.65	151,683	+0.50(+2.48%)
Dec 15, 2016	20.15	20.50	19.90	20.15	97,555	-0.10(-0.49%)
Dec 14, 2016	19.95	20.30	19.90	20.25	79,049	+0.15(+0.75%)
Dec 13, 2016	20.45	20.75	20.00	20.10	66,144	-0.25(-1.23%)
Dec 12, 2016	20.30	20.51	20.10	20.35	72,893	-0.10(-0.49%)
Dec 09, 2016	20.25	20.75	19.90	20.45	76,919	+0.40(+2.00%)
Dec 08, 2016	19.70	20.15	19.15	20.05	67,061	+0.30(+1.52%)
Dec 07, 2016	19.60	20.30	19.10	19.75	177,729	-0.10(-0.50%)
Dec 06, 2016	19.80	20.45	19.66	19.85	193,277	+0.10(+0.51%)
Dec 05, 2016	19.65	20.10	19.45	19.75	143,714	+0.30(+1.54%)
Dec 02, 2016	19.65	20.34	19.40	19.45	158,211	-0.15(-0.77%)

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.