Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.69	18.77	18.53	18.69	148,762	-0.08(-0.42%)
Feb 27, 2017	18.80	19.04	18.73	18.77	74,583	+0.02(+0.13%)
Feb 24, 2017	18.49	18.82	18.42	18.75	69,122	+0.24(+1.31%)
Feb 23, 2017	18.33	18.58	18.21	18.51	112,382	+0.23(+1.24%)
Feb 22, 2017	18.25	18.37	18.13	18.28	85,916	-0.09(-0.51%)
Feb 21, 2017	18.33	18.44	18.14	18.37	79,843	-0.02(-0.13%)
Feb 17, 2017		18.40	18.40	18.40	0	-0.02(-0.13%)
Feb 16, 2017	18.35	18.69	18.28	18.42	125,108	-0.06(-0.34%)
Feb 15, 2017	18.26	18.51	18.11	18.48	89,722	+0.09(+0.51%)
Feb 14, 2017	18.04	18.51	17.96	18.39	145,733	+0.17(+0.95%)
Feb 13, 2017	18.40	18.70	18.11	18.22	161,461	-0.31(-1.65%)
Feb 10, 2017	18.41	18.69	18.23	18.52	92,192	+0.11(+0.60%)
Feb 09, 2017	18.29	18.47	18.17	18.41	61,938	+0.13(+0.73%)
Feb 08, 2017	18.40	18.44	18.11	18.28	101,944	-0.05(-0.30%)
Feb 07, 2017	18.30	18.44	18.28	18.33	78,982	+0.05(+0.26%)
Feb 06, 2017	18.34	18.45	18.24	18.29	78,873	-0.05(-0.30%)
Feb 03, 2017	18.36	18.45	18.24	18.34	76,189	+0.10(+0.56%)
Feb 02, 2017	18.23	18.40	18.00	18.24	67,325	+0.13(+0.69%)
Feb 01, 2017	18.07	18.44	17.71	18.11	93,503	+0.00(+0.00%)
Jan 31, 2017	18.00	18.45	18.00	18.11	131,545	-0.04(-0.22%)
Jan 30, 2017	18.32	18.32	17.99	18.15	126,030	-0.09(-0.47%)
Jan 27, 2017	18.40	18.40	18.07	18.24	78,722	-0.12(-0.64%)
Jan 26, 2017	18.38	18.50	18.31	18.36	106,611	-0.05(-0.30%)
Jan 25, 2017	18.40	18.60	18.27	18.41	85,871	+0.05(+0.26%)
Jan 24, 2017	18.38	18.55	18.19	18.36	119,411	-0.04(-0.21%)
Jan 23, 2017	18.14	18.47	18.07	18.40	73,389	+0.24(+1.29%)
Jan 20, 2017	17.97	18.22	17.92	18.17	92,735	+0.13(+0.69%)
Jan 19, 2017	18.09	18.16	17.92	18.04	112,236	-0.14(-0.78%)
Jan 18, 2017	18.35	18.52	18.13	18.18	114,416	-0.16(-0.85%)
Jan 17, 2017	18.04	18.36	18.04	18.34	124,709	+0.41(+2.27%)
Jan 13, 2017		17.93	17.93	17.93	0	-0.02(-0.13%)
Jan 12, 2017	18.01	18.05	17.70	17.96	103,310	+0.01(+0.04%)
Jan 11, 2017	18.04	18.11	17.85	17.95	135,679	-0.14(-0.78%)
Jan 10, 2017	17.79	18.11	17.64	18.09	137,431	+0.27(+1.54%)
Jan 09, 2017	18.03	18.03	17.77	17.82	104,554	-0.13(-0.70%)
Jan 06, 2017	17.80	18.03	17.80	17.94	120,337	-0.03(-0.17%)
Jan 05, 2017	17.92	18.10	17.68	17.97	272,382	+0.08(+0.44%)
Jan 04, 2017	17.71	18.01	17.60	17.89	242,875	+0.33(+1.87%)
Jan 03, 2017	17.60	17.68	17.34	17.57	241,457	+0.05(+0.31%)
Dec 30, 2016		17.51	17.51	17.51	0	+0.31(+1.82%)
Dec 29, 2016	17.01	17.24	17.01	17.20	190,720	+0.19(+1.11%)
Dec 28, 2016	16.97	17.10	16.76	17.01	157,589	+0.09(+0.51%)
Dec 27, 2016	16.88	17.20	16.88	16.92	164,045	-0.02(-0.14%)
Dec 23, 2016		16.95	16.95	16.95	0	+0.03(+0.19%)
Dec 22, 2016	16.78	16.95	16.67	16.91	194,012	+0.02(+0.14%)
Dec 21, 2016	17.13	17.22	16.83	16.89	132,372	-0.20(-1.19%)
Dec 20, 2016	17.07	17.24	17.01	17.10	133,439	+0.05(+0.28%)
Dec 19, 2016	16.57	17.20	16.57	17.05	229,354	+0.45(+2.69%)
Dec 16, 2016	16.23	16.63	16.05	16.60	398,623	+0.49(+3.02%)
Dec 15, 2016	16.01	16.30	16.01	16.12	207,921	+0.05(+0.34%)
Dec 14, 2016	16.30	16.30	15.82	16.06	243,522	-0.21(-1.30%)
Dec 13, 2016	16.53	16.71	16.12	16.27	192,279	-0.34(-2.08%)
Dec 12, 2016	16.07	16.65	15.99	16.62	261,694	+0.60(+3.73%)
Dec 09, 2016	16.05	16.36	15.92	16.02	230,648	-0.03(-0.19%)
Dec 08, 2016	16.11	16.21	16.03	16.05	229,356	-0.14(-0.86%)
Dec 07, 2016	16.22	16.35	16.14	16.19	282,028	+0.09(+0.58%)
Dec 06, 2016	15.94	16.24	15.92	16.10	327,883	+0.19(+1.22%)
Dec 05, 2016	15.70	16.01	15.62	15.90	308,619	+0.19(+1.23%)
Dec 02, 2016	15.37	15.93	15.37	15.71	326,507	+0.49(+3.21%)

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.