Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.07	19.34	19.07	19.29	1,283,856	+0.11(+0.59%)
Feb 27, 2017	19.50	19.55	19.04	19.18	1,623,445	-0.27(-1.37%)
Feb 24, 2017	19.17	19.69	19.00	19.45	2,801,289	+0.30(+1.55%)
Feb 23, 2017	19.46	20.07	19.05	19.15	3,294,761	+0.33(+1.74%)
Feb 22, 2017	19.13	19.13	18.75	18.82	1,740,075	-0.28(-1.47%)
Feb 21, 2017	19.08	19.12	18.78	19.10	1,390,917	+0.08(+0.40%)
Feb 17, 2017		19.03	19.03	19.03	0	+0.14(+0.76%)
Feb 16, 2017	19.07	19.14	18.84	18.88	808,685	-0.14(-0.76%)
Feb 15, 2017	19.07	19.16	18.99	19.03	746,942	-0.08(-0.40%)
Feb 14, 2017	18.97	19.11	18.94	19.10	460,611	+0.10(+0.52%)
Feb 13, 2017	19.02	19.10	18.93	19.00	541,525	-0.04(-0.20%)
Feb 10, 2017	18.85	19.19	18.85	19.04	1,304,193	+0.29(+1.54%)
Feb 09, 2017	18.30	18.84	18.27	18.75	1,078,414	+0.46(+2.49%)
Feb 08, 2017	18.02	18.32	17.90	18.30	1,609,532	+0.22(+1.22%)
Feb 07, 2017	18.05	18.22	18.02	18.08	1,598,301	-0.09(-0.50%)
Feb 06, 2017	18.08	18.24	18.00	18.17	2,411,534	-0.01(-0.04%)
Feb 03, 2017	18.91	19.14	18.08	18.18	2,834,336	-1.13(-5.87%)
Feb 02, 2017	19.76	19.88	19.23	19.31	1,394,565	-0.51(-2.57%)
Feb 01, 2017	19.87	19.88	19.67	19.82	900,535	-0.08(-0.38%)
Jan 31, 2017	19.36	19.93	19.29	19.89	1,401,123	+0.31(+1.59%)
Jan 30, 2017	19.35	19.64	19.14	19.58	643,298	+0.17(+0.86%)
Jan 27, 2017	19.50	19.52	19.35	19.41	811,795	-0.08(-0.39%)
Jan 26, 2017	19.62	19.81	19.46	19.49	660,822	-0.18(-0.93%)
Jan 25, 2017	19.22	19.72	19.15	19.67	708,019	+0.59(+3.11%)
Jan 24, 2017	19.15	19.16	19.02	19.08	517,770	+0.04(+0.20%)
Jan 23, 2017	19.07	19.08	18.88	19.04	603,773	-0.02(-0.12%)
Jan 20, 2017	18.94	19.17	18.93	19.07	610,594	+0.12(+0.64%)
Jan 19, 2017	19.22	19.38	18.91	18.94	1,014,113	-0.27(-1.39%)
Jan 18, 2017	19.11	19.50	19.07	19.21	1,006,470	+0.12(+0.64%)
Jan 17, 2017	18.85	19.13	18.84	19.09	1,036,664	+0.24(+1.25%)
Jan 13, 2017		18.85	18.85	18.85	0	-0.08(-0.44%)
Jan 12, 2017	19.03	19.07	18.89	18.94	672,647	-0.07(-0.36%)
Jan 11, 2017	19.44	19.45	18.91	19.00	986,384	-0.49(-2.50%)
Jan 10, 2017	19.61	19.94	19.48	19.49	884,565	+0.29(+1.50%)
Jan 09, 2017	19.35	19.37	19.13	19.20	689,572	-0.11(-0.59%)
Jan 06, 2017	19.53	19.60	19.30	19.32	1,012,328	-0.21(-1.05%)
Jan 05, 2017	19.45	19.62	19.31	19.52	1,189,073	-0.09(-0.47%)
Jan 04, 2017	19.37	19.77	19.37	19.61	978,220	+0.33(+1.73%)
Jan 03, 2017	19.29	19.46	19.23	19.28	1,713,585	-0.01(-0.04%)
Dec 30, 2016		19.29	19.29	19.29	0	-0.13(-0.67%)
Dec 29, 2016	19.42	19.51	19.32	19.41	775,842	+0.07(+0.35%)
Dec 28, 2016	19.41	19.48	19.30	19.35	650,960	-0.13(-0.66%)
Dec 27, 2016	19.51	19.60	19.37	19.48	382,181	+0.05(+0.27%)
Dec 23, 2016		19.42	19.42	19.42	0	-0.28(-1.43%)
Dec 22, 2016	20.14	20.14	19.65	19.70	1,198,919	-0.40(-2.00%)
Dec 21, 2016	20.05	20.14	19.89	20.11	592,559	+0.13(+0.65%)
Dec 20, 2016	20.03	20.21	19.95	19.98	832,882	-0.02(-0.08%)
Dec 19, 2016	21.23	21.23	19.99	19.99	2,728,144	-1.16(-5.50%)
Dec 16, 2016	21.01	21.26	20.95	21.16	1,105,828	+0.21(+0.98%)
Dec 15, 2016	20.93	20.97	20.79	20.95	701,490	-0.05(-0.22%)
Dec 14, 2016	21.20	21.34	20.94	21.00	1,058,785	-0.24(-1.15%)
Dec 13, 2016	21.30	21.40	21.23	21.24	729,830	-0.02(-0.07%)
Dec 12, 2016	21.29	21.35	21.03	21.25	1,070,293	+0.03(+0.14%)
Dec 09, 2016	21.03	21.25	21.03	21.22	574,745	+0.18(+0.87%)
Dec 08, 2016	21.09	21.15	20.95	21.04	886,525	+0.02(+0.07%)
Dec 07, 2016	20.66	21.11	20.66	21.03	787,809	+0.28(+1.36%)
Dec 06, 2016	20.49	20.76	20.43	20.75	911,161	+0.24(+1.15%)
Dec 05, 2016	21.03	21.06	20.51	20.51	957,209	-0.37(-1.78%)
Dec 02, 2016	20.68	21.18	20.68	20.88	1,414,409	+0.16(+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.