Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.76	17.87	17.69	17.70	1,990,819	-0.05(-0.27%)
Feb 27, 2017	17.47	17.74	17.38	17.74	1,116,368	+0.28(+1.60%)
Feb 24, 2017	17.03	17.59	16.95	17.46	1,582,917	+0.43(+2.52%)
Feb 23, 2017	17.28	17.73	16.92	17.03	4,922,075	-1.30(-7.10%)
Feb 22, 2017	18.69	18.71	18.21	18.34	1,645,730	-0.30(-1.61%)
Feb 21, 2017	18.49	18.67	18.42	18.64	686,292	+0.20(+1.07%)
Feb 17, 2017		18.44	18.44	18.44	0	-0.11(-0.59%)
Feb 16, 2017	18.85	19.02	18.50	18.55	841,150	-0.31(-1.63%)
Feb 15, 2017	18.62	18.89	18.51	18.85	703,038	+0.17(+0.91%)
Feb 14, 2017	18.62	18.74	18.56	18.68	597,969	-0.03(-0.15%)
Feb 13, 2017	18.66	18.75	18.54	18.71	607,582	+0.12(+0.62%)
Feb 10, 2017	18.45	18.67	18.37	18.60	669,646	+0.20(+1.07%)
Feb 09, 2017	18.59	18.62	18.34	18.40	878,007	-0.18(-0.95%)
Feb 08, 2017	18.47	18.57	18.34	18.57	548,582	+0.12(+0.63%)
Feb 07, 2017	18.45	18.62	18.41	18.46	383,381	+0.05(+0.26%)
Feb 06, 2017	18.42	18.48	18.30	18.41	415,407	-0.02(-0.11%)
Feb 03, 2017	18.53	18.56	18.40	18.43	860,855	+0.03(+0.19%)
Feb 02, 2017	18.46	18.56	18.32	18.40	1,119,399	+0.01(+0.07%)
Feb 01, 2017	18.73	18.83	18.36	18.38	982,645	-0.32(-1.71%)
Jan 31, 2017	18.75	18.85	18.66	18.70	987,737	+0.01(+0.07%)
Jan 30, 2017	18.60	18.69	18.45	18.69	725,532	+0.07(+0.37%)
Jan 27, 2017	18.49	18.63	18.38	18.62	503,086	+0.14(+0.74%)
Jan 26, 2017	18.50	18.60	18.41	18.49	584,106	+0.03(+0.15%)
Jan 25, 2017	18.44	18.47	18.33	18.46	519,397	+0.08(+0.45%)
Jan 24, 2017	18.32	18.46	18.23	18.38	1,089,560	+0.03(+0.15%)
Jan 23, 2017	18.14	18.36	18.03	18.35	836,252	+0.22(+1.24%)
Jan 20, 2017	18.12	18.19	18.02	18.12	1,192,288	-0.02(-0.11%)
Jan 19, 2017	18.25	18.37	18.05	18.15	1,671,303	-0.06(-0.34%)
Jan 18, 2017	18.06	18.28	18.00	18.21	1,225,174	+0.10(+0.53%)
Jan 17, 2017	17.89	18.15	17.66	18.11	1,578,665	-0.05(-0.30%)
Jan 13, 2017		18.17	18.17	18.17	0	+0.20(+1.14%)
Jan 12, 2017	17.84	17.97	17.66	17.96	901,857	+0.11(+0.61%)
Jan 11, 2017	17.63	17.86	17.62	17.85	1,081,320	+0.25(+1.43%)
Jan 10, 2017	17.48	17.65	17.35	17.60	1,291,641	+0.07(+0.39%)
Jan 09, 2017	17.38	17.56	17.26	17.53	1,091,864	+0.16(+0.94%)
Jan 06, 2017	17.31	17.40	17.16	17.37	962,928	+0.07(+0.43%)
Jan 05, 2017	17.28	17.33	17.18	17.29	1,031,488	-0.06(-0.35%)
Jan 04, 2017	17.23	17.37	17.10	17.35	2,048,042	+0.17(+0.99%)
Jan 03, 2017	17.05	17.23	16.91	17.18	985,714	+0.23(+1.33%)
Dec 30, 2016		16.96	16.96	16.96	0	-0.07(-0.44%)
Dec 29, 2016	16.99	17.12	16.82	17.03	569,668	+0.12(+0.73%)
Dec 28, 2016	17.26	17.29	16.87	16.91	401,942	-0.39(-2.25%)
Dec 27, 2016	17.19	17.37	17.17	17.30	458,254	+0.11(+0.63%)
Dec 23, 2016		17.19	17.19	17.19	0	+0.11(+0.64%)
Dec 22, 2016	17.01	17.14	16.92	17.08	770,887	+0.12(+0.68%)
Dec 21, 2016	17.03	17.14	16.95	16.97	525,722	-0.12(-0.72%)
Dec 20, 2016	17.06	17.18	16.88	17.09	490,422	+0.02(+0.12%)
Dec 19, 2016	17.01	17.16	16.90	17.07	622,628	+0.05(+0.32%)
Dec 16, 2016	16.95	17.07	16.79	17.01	1,295,848	+0.19(+1.13%)
Dec 15, 2016	16.82	16.95	16.71	16.82	989,730	-0.05(-0.28%)
Dec 14, 2016	16.97	17.05	16.83	16.87	972,397	-0.16(-0.96%)
Dec 13, 2016	16.88	17.06	16.85	17.03	926,836	+0.25(+1.46%)
Dec 12, 2016	16.86	16.92	16.70	16.79	646,538	-0.10(-0.61%)
Dec 09, 2016	16.96	17.02	16.84	16.89	482,774	-0.07(-0.44%)
Dec 08, 2016	16.93	17.02	16.90	16.97	689,608	-0.09(-0.52%)
Dec 07, 2016	16.63	17.14	16.63	17.05	730,287	+0.42(+2.54%)
Dec 06, 2016	16.69	16.78	16.50	16.63	756,150	+0.00(+0.00%)
Dec 05, 2016	16.58	16.69	16.50	16.63	1,106,940	+0.03(+0.20%)
Dec 02, 2016	16.62	16.81	16.40	16.60	906,598	+0.00(+0.00%)

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.