Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.80	18.32	17.75	18.20	4,101,448	+0.35(+1.99%)
Feb 27, 2017	17.72	17.98	17.69	17.84	5,799,688	+0.06(+0.36%)
Feb 24, 2017	17.55	17.92	17.26	17.78	2,806,546	+0.07(+0.41%)
Feb 23, 2017	18.21	18.32	17.69	17.70	2,381,113	-0.39(-2.18%)
Feb 22, 2017	18.39	18.44	18.06	18.10	3,221,495	-0.43(-2.35%)
Feb 21, 2017	17.77	18.53	17.67	18.53	5,324,748	+1.35(+7.87%)
Feb 17, 2017		17.18	17.18	17.18	0	-0.21(-1.20%)
Feb 16, 2017	17.19	17.87	17.19	17.39	4,540,770	+0.31(+1.84%)
Feb 15, 2017	17.55	18.01	16.63	17.08	7,506,213	-0.42(-2.39%)
Feb 14, 2017	17.08	17.50	17.03	17.50	4,633,285	+0.34(+1.97%)
Feb 13, 2017	16.93	17.31	16.92	17.16	2,852,538	+0.32(+1.91%)
Feb 10, 2017	16.79	16.87	16.68	16.84	3,911,341	+0.24(+1.46%)
Feb 09, 2017	16.14	16.62	16.24	16.59	2,879,460	+0.45(+2.79%)
Feb 08, 2017	16.13	16.22	15.85	16.14	2,588,681	+0.02(+0.15%)
Feb 07, 2017	16.35	16.46	16.05	16.12	1,666,417	-0.35(-2.10%)
Feb 06, 2017	16.44	16.52	16.37	16.47	2,152,840	-0.08(-0.49%)
Feb 03, 2017	16.67	16.75	16.49	16.55	2,182,607	-0.03(-0.19%)
Feb 02, 2017	16.80	16.87	16.51	16.58	2,472,331	-0.34(-2.00%)
Feb 01, 2017	16.53	16.94	16.45	16.92	2,695,473	+0.50(+3.04%)
Jan 31, 2017	16.56	16.63	16.08	16.42	3,029,924	-0.15(-0.92%)
Jan 30, 2017	16.78	16.78	16.37	16.57	2,188,445	-0.40(-2.37%)
Jan 27, 2017	17.17	17.26	16.90	16.97	1,946,120	-0.22(-1.26%)
Jan 26, 2017	17.26	17.48	17.04	17.19	2,872,353	-0.12(-0.70%)
Jan 25, 2017	16.75	17.31	16.71	17.31	7,452,712	+0.40(+2.38%)
Jan 24, 2017	16.34	17.01	16.33	16.91	2,291,868	+0.68(+4.22%)
Jan 23, 2017	16.06	16.24	16.01	16.22	2,635,841	+0.31(+1.92%)
Jan 20, 2017	15.91	16.14	15.76	15.92	2,801,055	+0.09(+0.56%)
Jan 19, 2017	16.26	16.31	15.75	15.83	1,755,897	-0.36(-2.24%)
Jan 18, 2017	15.94	16.23	15.88	16.19	2,575,604	+0.28(+1.77%)
Jan 17, 2017	16.31	16.31	15.72	15.91	2,524,183	-0.32(-1.98%)
Jan 13, 2017		16.23	16.23	16.23	0	+0.11(+0.70%)
Jan 12, 2017	16.05	16.14	15.86	16.12	2,029,451	+0.06(+0.40%)
Jan 11, 2017	15.93	16.22	15.92	16.05	3,113,259	+0.15(+0.96%)
Jan 10, 2017	15.61	16.03	15.61	15.90	2,845,451	+0.38(+2.44%)
Jan 09, 2017	15.40	15.88	15.34	15.52	2,198,773	+0.06(+0.36%)
Jan 06, 2017	15.72	15.76	15.44	15.47	2,617,166	-0.23(-1.49%)
Jan 05, 2017	15.80	16.02	15.58	15.70	2,799,654	-0.17(-1.07%)
Jan 04, 2017	15.60	15.98	15.52	15.87	2,287,291	+0.36(+2.34%)
Jan 03, 2017	15.64	15.67	15.24	15.51	2,087,705	+0.14(+0.94%)
Dec 30, 2016		15.36	15.36	15.36	0	-0.06(-0.42%)
Dec 29, 2016	15.60	15.67	15.32	15.43	1,527,653	-0.11(-0.73%)
Dec 28, 2016	15.74	15.89	15.52	15.54	1,950,523	-0.14(-0.92%)
Dec 27, 2016	15.70	15.85	15.60	15.68	1,258,416	-0.02(-0.10%)
Dec 23, 2016		15.70	15.70	15.70	0	+0.03(+0.21%)
Dec 22, 2016	15.99	16.01	15.49	15.67	1,827,820	-0.34(-2.11%)
Dec 21, 2016	16.00	16.29	15.91	16.01	2,401,395	-0.02(-0.10%)
Dec 20, 2016	15.93	16.14	15.87	16.02	1,726,310	+0.14(+0.91%)
Dec 19, 2016	15.93	15.94	15.73	15.88	1,660,748	-0.05(-0.30%)
Dec 16, 2016	16.31	16.34	15.87	15.93	3,555,668	-0.35(-2.13%)
Dec 15, 2016	15.68	16.29	15.47	16.27	4,411,816	+0.59(+3.75%)
Dec 14, 2016	15.75	16.10	15.59	15.68	3,414,496	-0.17(-1.07%)
Dec 13, 2016	16.01	16.08	15.77	15.85	3,774,450	+0.02(+0.13%)
Dec 12, 2016	16.03	16.43	15.77	15.83	7,318,017	-0.42(-2.56%)
Dec 09, 2016	16.29	16.41	15.92	16.25	4,100,142	-0.02(-0.10%)
Dec 08, 2016	15.96	16.29	15.85	16.27	3,883,601	+0.32(+2.01%)
Dec 07, 2016	15.90	16.07	15.67	15.95	2,537,872	+0.08(+0.50%)
Dec 06, 2016	15.61	15.89	15.46	15.87	2,231,277	+0.24(+1.54%)
Dec 05, 2016	15.63	15.88	15.55	15.62	2,842,404	+0.21(+1.35%)
Dec 02, 2016	15.49	15.71	15.32	15.42	2,627,168	-0.09(-0.57%)

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.