Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.05	19.05	18.68	18.93	868,641	-0.21(-1.10%)
Feb 27, 2017	18.63	19.16	18.53	19.14	756,984	+0.48(+2.57%)
Feb 24, 2017	18.72	18.87	18.49	18.66	1,113,077	-0.34(-1.79%)
Feb 23, 2017	19.32	19.33	18.90	19.00	1,069,470	-0.32(-1.66%)
Feb 22, 2017	19.30	19.44	19.11	19.32	656,850	-0.17(-0.87%)
Feb 21, 2017	19.30	19.82	19.30	19.49	624,086	+0.07(+0.36%)
Feb 17, 2017		19.42	19.42	19.42	0	+0.14(+0.73%)
Feb 16, 2017	19.48	19.53	19.05	19.28	462,424	-0.14(-0.72%)
Feb 15, 2017	19.16	19.53	18.96	19.42	543,822	+0.16(+0.83%)
Feb 14, 2017	18.82	19.28	18.76	19.26	659,006	+0.34(+1.80%)
Feb 13, 2017	18.90	19.00	18.78	18.92	625,620	+0.22(+1.18%)
Feb 10, 2017	18.82	18.83	18.54	18.70	473,530	+0.06(+0.32%)
Feb 09, 2017	18.63	18.79	18.48	18.64	1,034,917	+0.05(+0.27%)
Feb 08, 2017	18.71	18.80	18.38	18.59	1,098,229	-0.16(-0.85%)
Feb 07, 2017	17.97	19.34	17.85	18.75	3,142,409	+0.77(+4.28%)
Feb 06, 2017	18.08	18.21	17.80	17.98	1,505,234	-0.22(-1.21%)
Feb 03, 2017	18.11	18.34	17.91	18.20	953,641	+0.28(+1.56%)
Feb 02, 2017	18.08	18.11	17.73	17.92	939,595	-0.19(-1.05%)
Feb 01, 2017	18.27	18.35	17.92	18.11	755,156	+0.09(+0.50%)
Jan 31, 2017	17.79	18.02	17.53	18.02	869,677	+0.15(+0.84%)
Jan 30, 2017	17.84	18.06	17.59	17.87	677,365	-0.13(-0.72%)
Jan 27, 2017	17.97	18.21	17.86	18.00	579,636	+0.12(+0.67%)
Jan 26, 2017	17.96	18.02	17.69	17.88	629,177	-0.02(-0.11%)
Jan 25, 2017	18.21	18.21	17.76	17.90	651,077	-0.10(-0.56%)
Jan 24, 2017	17.84	18.25	17.74	18.00	1,097,846	+0.34(+1.93%)
Jan 23, 2017	17.26	17.66	17.26	17.66	690,522	+0.32(+1.85%)
Jan 20, 2017	17.07	17.43	17.02	17.34	607,480	+0.29(+1.70%)
Jan 19, 2017	17.53	17.60	16.96	17.05	1,118,322	-0.55(-3.13%)
Jan 18, 2017	17.44	17.72	17.19	17.60	553,161	+0.25(+1.44%)
Jan 17, 2017	17.32	17.37	17.06	17.35	1,683,649	-0.13(-0.74%)
Jan 13, 2017		17.48	17.48	17.48	0	+0.26(+1.51%)
Jan 12, 2017	17.12	17.30	16.50	17.22	642,347	+0.40(+2.38%)
Jan 11, 2017	16.68	16.88	16.45	16.82	338,112	+0.16(+0.96%)
Jan 10, 2017	16.25	16.80	16.23	16.66	802,046	+0.39(+2.40%)
Jan 09, 2017	16.48	16.54	16.06	16.27	969,287	-0.14(-0.85%)
Jan 06, 2017	16.67	16.67	16.33	16.41	387,007	-0.14(-0.85%)
Jan 05, 2017	16.72	16.81	16.40	16.55	506,527	-0.40(-2.36%)
Jan 04, 2017	16.83	17.05	16.80	16.95	520,298	+0.20(+1.19%)
Jan 03, 2017	16.92	17.25	16.54	16.75	499,449	+0.04(+0.24%)
Dec 30, 2016		16.71	16.71	16.71	0	-0.24(-1.42%)
Dec 29, 2016	17.02	17.11	16.66	16.95	473,054	-0.11(-0.64%)
Dec 28, 2016	17.46	17.46	17.01	17.06	620,076	-0.30(-1.73%)
Dec 27, 2016	17.12	17.49	17.03	17.36	481,969	+0.25(+1.46%)
Dec 23, 2016		17.11	17.11	17.11	0	-0.01(-0.06%)
Dec 22, 2016	17.13	17.18	16.87	17.12	507,466	+0.05(+0.29%)
Dec 21, 2016	17.00	17.20	16.85	17.07	486,084	+0.09(+0.53%)
Dec 20, 2016	17.00	17.02	16.72	16.98	549,002	-0.01(-0.06%)
Dec 19, 2016	16.86	17.06	16.67	16.99	650,642	+0.24(+1.43%)
Dec 16, 2016	16.64	17.00	16.33	16.75	920,754	+0.06(+0.36%)
Dec 15, 2016	16.67	16.89	16.19	16.69	469,794	+0.06(+0.36%)
Dec 14, 2016	16.57	16.93	16.37	16.63	893,116	-0.06(-0.36%)
Dec 13, 2016	17.19	17.25	16.42	16.69	883,135	-0.41(-2.40%)
Dec 12, 2016	16.93	17.11	16.71	17.10	628,735	+0.05(+0.29%)
Dec 09, 2016	16.90	17.14	16.82	17.05	505,838	+0.14(+0.83%)
Dec 08, 2016	16.48	16.91	16.35	16.91	856,329	+0.52(+3.17%)
Dec 07, 2016	15.96	16.41	15.85	16.39	745,012	+0.33(+2.05%)
Dec 06, 2016	15.85	16.10	15.70	16.06	625,985	+0.35(+2.23%)
Dec 05, 2016	15.51	15.83	15.28	15.71	727,271	+0.42(+2.75%)
Dec 02, 2016	15.09	15.33	14.95	15.29	720,236	+0.19(+1.26%)

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.