Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.53	19.59	18.48	18.81	1,864,271	-0.73(-3.74%)
Feb 27, 2017	18.90	19.62	18.70	19.54	3,482,715	+0.63(+3.33%)
Feb 24, 2017	18.80	18.95	18.43	18.91	862,654	+0.07(+0.37%)
Feb 23, 2017	18.56	18.88	18.23	18.84	1,012,286	+0.30(+1.62%)
Feb 22, 2017	18.57	18.69	18.35	18.54	1,283,325	-0.06(-0.32%)
Feb 21, 2017	18.47	18.82	18.32	18.60	957,383	+0.30(+1.64%)
Feb 17, 2017		18.30	18.30	18.30	0	+0.11(+0.60%)
Feb 16, 2017	18.63	19.10	18.15	18.19	1,235,894	-0.36(-1.94%)
Feb 15, 2017	18.36	18.79	18.29	18.55	508,364	+0.14(+0.76%)
Feb 14, 2017	17.94	18.52	17.73	18.41	818,685	+0.47(+2.62%)
Feb 13, 2017	18.02	18.17	17.77	17.94	693,509	-0.20(-1.10%)
Feb 10, 2017	18.40	18.59	18.01	18.14	1,356,287	-0.14(-0.77%)
Feb 09, 2017	18.04	18.43	17.87	18.28	1,239,985	+0.25(+1.39%)
Feb 08, 2017	18.02	18.21	17.87	18.03	915,244	-0.07(-0.39%)
Feb 07, 2017	18.43	18.45	17.92	18.10	701,001	-0.38(-2.06%)
Feb 06, 2017	18.69	18.69	18.43	18.48	421,021	-0.07(-0.38%)
Feb 03, 2017	18.50	18.77	18.34	18.55	670,812	+0.04(+0.22%)
Feb 02, 2017	18.20	18.66	18.15	18.51	811,009	+0.40(+2.21%)
Feb 01, 2017	18.39	18.69	18.03	18.11	1,160,044	-0.16(-0.88%)
Jan 31, 2017	18.43	18.45	18.11	18.27	470,754	-0.06(-0.33%)
Jan 30, 2017	18.52	18.57	17.86	18.33	575,800	-0.27(-1.45%)
Jan 27, 2017	18.32	18.71	18.22	18.60	384,118	+0.14(+0.76%)
Jan 26, 2017	18.62	18.99	18.43	18.46	507,218	-0.08(-0.43%)
Jan 25, 2017	18.60	18.93	18.52	18.54	383,371	+0.01(+0.05%)
Jan 24, 2017	18.14	18.60	17.88	18.53	510,264	+0.52(+2.89%)
Jan 23, 2017	17.86	18.15	17.61	18.01	569,620	+0.03(+0.17%)
Jan 20, 2017	18.60	18.74	17.94	17.98	665,120	-0.63(-3.39%)
Jan 19, 2017	18.95	18.95	18.49	18.61	416,053	-0.26(-1.38%)
Jan 18, 2017	18.47	18.97	18.37	18.87	772,531	+0.26(+1.40%)
Jan 17, 2017	18.71	18.75	18.45	18.61	653,185	+0.27(+1.47%)
Jan 13, 2017		18.34	18.34	18.34	0	-0.14(-0.76%)
Jan 12, 2017	18.61	18.73	18.24	18.48	1,061,961	-0.12(-0.65%)
Jan 11, 2017	18.86	18.89	18.54	18.60	511,973	-0.26(-1.38%)
Jan 10, 2017	18.81	18.96	18.36	18.86	485,708	+0.09(+0.48%)
Jan 09, 2017	18.95	19.06	18.73	18.77	424,281	-0.28(-1.47%)
Jan 06, 2017	19.27	19.45	18.85	19.05	766,015	-0.19(-0.99%)
Jan 05, 2017	19.76	20.08	19.20	19.24	960,605	-0.56(-2.83%)
Jan 04, 2017	19.42	19.81	19.23	19.80	690,904	+0.31(+1.59%)
Jan 03, 2017	19.95	19.95	18.80	19.49	946,622	-0.23(-1.17%)
Dec 30, 2016		19.72	19.72	19.72	0	-0.01(-0.05%)
Dec 29, 2016	20.05	20.05	19.47	19.73	919,214	-0.28(-1.40%)
Dec 28, 2016	19.34	20.10	19.25	20.01	1,528,042	+0.77(+4.00%)
Dec 27, 2016	19.16	19.30	19.00	19.24	579,948	+0.15(+0.79%)
Dec 23, 2016		19.09	19.09	19.09	0	-0.44(-2.25%)
Dec 22, 2016	19.92	20.36	19.48	19.53	845,061	-0.53(-2.64%)
Dec 21, 2016	19.95	20.48	19.81	20.06	1,174,536	+0.22(+1.11%)
Dec 20, 2016	19.65	20.11	19.48	19.84	1,467,795	+0.23(+1.17%)
Dec 19, 2016	19.60	19.85	19.43	19.61	1,026,226	+0.11(+0.56%)
Dec 16, 2016	20.17	20.97	19.26	19.50	5,910,823	-0.53(-2.65%)
Dec 15, 2016	18.88	20.03	18.82	20.03	1,336,046	+1.11(+5.87%)
Dec 14, 2016	19.17	19.33	18.84	18.92	1,724,332	-0.24(-1.25%)
Dec 13, 2016	19.15	19.36	18.98	19.16	991,500	+0.13(+0.68%)
Dec 12, 2016	18.99	19.34	18.71	19.03	1,437,144	+0.58(+3.14%)
Dec 09, 2016	18.38	18.65	18.22	18.45	807,166	+0.16(+0.87%)
Dec 08, 2016	18.55	18.77	18.25	18.29	653,328	-0.32(-1.72%)
Dec 07, 2016	18.76	19.23	17.95	18.61	836,299	-0.04(-0.21%)
Dec 06, 2016	18.63	18.75	18.36	18.65	938,845	+0.02(+0.11%)
Dec 05, 2016	18.31	18.80	17.91	18.63	1,983,160	+0.57(+3.16%)
Dec 02, 2016	17.87	18.43	17.56	18.06	505,516	+0.08(+0.44%)

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.