Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.84	16.24	15.14	15.19	1,653,497	-0.50(-3.16%)
Feb 27, 2017	16.29	17.03	15.59	15.69	1,306,532	-0.30(-1.86%)
Feb 24, 2017	18.17	18.22	15.99	15.99	1,893,384	-1.94(-10.80%)
Feb 23, 2017	18.42	18.50	17.83	17.93	979,927	-0.20(-1.10%)
Feb 22, 2017	17.97	18.25	17.48	18.12	992,641	+0.10(+0.55%)
Feb 21, 2017	17.97	18.15	17.70	18.02	689,683	-0.15(-0.82%)
Feb 17, 2017		18.17	18.17	18.17	0	-0.70(-3.68%)
Feb 16, 2017	18.32	19.02	18.32	18.87	720,273	+0.60(+3.26%)
Feb 15, 2017	18.12	18.77	18.02	18.27	941,696	-0.20(-1.08%)
Feb 14, 2017	18.62	18.67	17.97	18.47	839,703	+0.20(+1.09%)
Feb 13, 2017	18.57	18.67	18.15	18.27	954,618	-0.55(-2.90%)
Feb 10, 2017	18.22	18.87	18.12	18.82	1,009,264	+0.30(+1.61%)
Feb 09, 2017	19.12	19.32	18.42	18.52	779,023	-0.60(-3.12%)
Feb 08, 2017	19.02	19.41	18.82	19.12	1,442,821	+0.40(+2.12%)
Feb 07, 2017	18.67	19.22	18.55	18.72	984,184	-0.10(-0.53%)
Feb 06, 2017	18.17	18.87	17.85	18.82	1,011,622	+0.94(+5.28%)
Feb 03, 2017	17.78	18.12	17.68	17.88	609,627	+0.00(+0.00%)
Feb 02, 2017	18.02	18.12	17.53	17.88	818,911	+0.30(+1.69%)
Feb 01, 2017	17.43	17.88	17.13	17.58	1,142,134	+0.05(+0.28%)
Jan 31, 2017	17.38	17.58	17.03	17.53	1,175,965	+0.65(+3.82%)
Jan 30, 2017	17.13	17.32	16.76	16.88	612,697	-0.15(-0.87%)
Jan 27, 2017	16.68	17.08	16.58	17.03	545,697	+0.35(+2.08%)
Jan 26, 2017	17.13	17.23	16.63	16.68	1,061,515	-0.74(-4.27%)
Jan 25, 2017	17.38	17.63	17.03	17.43	894,316	-0.30(-1.68%)
Jan 24, 2017	17.58	17.78	17.23	17.73	1,163,359	+0.20(+1.13%)
Jan 23, 2017	17.43	17.58	17.13	17.53	706,072	+0.35(+2.02%)
Jan 20, 2017	16.63	17.33	16.49	17.18	863,641	+0.60(+3.59%)
Jan 19, 2017	16.39	16.81	16.19	16.58	906,386	-0.05(-0.30%)
Jan 18, 2017	17.03	17.28	16.26	16.63	1,433,675	-0.45(-2.62%)
Jan 17, 2017	17.53	17.63	16.83	17.08	1,355,633	+0.20(+1.18%)
Jan 13, 2017		16.88	16.88	16.88	0	+0.35(+2.10%)
Jan 12, 2017	17.63	17.68	16.24	16.53	1,764,970	-0.60(-3.48%)
Jan 11, 2017	16.58	17.43	16.01	17.13	2,021,021	+0.40(+2.37%)
Jan 10, 2017	16.88	17.28	16.39	16.73	902,657	+0.10(+0.60%)
Jan 09, 2017	16.98	17.08	16.46	16.63	1,039,954	-0.25(-1.47%)
Jan 06, 2017	17.48	17.97	16.53	16.88	1,624,446	-0.94(-5.29%)
Jan 05, 2017	17.33	18.02	17.28	17.83	1,378,822	+0.84(+4.97%)
Jan 04, 2017	16.78	16.98	16.39	16.98	1,133,492	+0.40(+2.40%)
Jan 03, 2017	16.14	16.76	16.09	16.58	1,066,424	+0.60(+3.73%)
Dec 30, 2016		15.99	15.99	15.99	0	-0.79(-4.73%)
Dec 29, 2016	16.14	16.93	15.89	16.78	1,449,134	+0.89(+5.62%)
Dec 28, 2016	15.49	15.94	15.34	15.89	939,877	+0.35(+2.24%)
Dec 27, 2016	15.34	15.54	15.14	15.54	679,662	+0.40(+2.62%)
Dec 23, 2016		15.14	15.14	15.14	0	+0.25(+1.67%)
Dec 22, 2016	15.09	15.44	14.70	14.90	970,690	-0.30(-1.96%)
Dec 21, 2016	14.70	15.39	14.59	15.19	1,424,900	+0.50(+3.38%)
Dec 20, 2016	13.85	14.80	13.65	14.70	1,196,767	+0.65(+4.59%)
Dec 19, 2016	13.90	14.60	13.70	14.05	1,914,307	+0.40(+2.91%)
Dec 16, 2016	13.65	14.20	13.31	13.65	2,534,319	+0.15(+1.10%)
Dec 15, 2016	13.46	14.10	13.01	13.51	2,705,335	-0.55(-3.89%)
Dec 14, 2016	14.95	15.19	14.00	14.05	1,882,552	-0.79(-5.35%)
Dec 13, 2016	15.14	15.19	14.55	14.85	958,143	-0.25(-1.64%)
Dec 12, 2016	14.75	15.39	14.65	15.09	1,026,566	+0.60(+4.11%)
Dec 09, 2016	14.90	15.05	14.40	14.50	1,308,461	-0.50(-3.31%)
Dec 08, 2016	14.85	15.07	14.65	15.00	984,828	+0.15(+1.00%)
Dec 07, 2016	15.19	15.64	14.75	14.85	1,394,510	-0.20(-1.32%)
Dec 06, 2016	14.65	15.31	14.50	15.05	1,307,546	+0.40(+2.71%)
Dec 05, 2016	14.15	15.05	13.90	14.65	1,273,850	+0.30(+2.08%)
Dec 02, 2016	13.80	14.40	13.75	14.35	1,344,700	+0.70(+5.09%)

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.