Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.95	18.99	18.61	18.69	191,714	-0.34(-1.78%)
Feb 27, 2017	19.14	19.17	18.94	19.02	138,495	-0.12(-0.65%)
Feb 24, 2017	19.52	19.57	19.05	19.15	79,557	-0.36(-1.87%)
Feb 23, 2017	19.27	19.83	19.16	19.51	83,125	+0.30(+1.58%)
Feb 22, 2017	19.05	19.37	19.05	19.21	79,546	+0.11(+0.56%)
Feb 21, 2017	19.22	19.40	19.04	19.10	121,490	-0.08(-0.42%)
Feb 17, 2017		19.18	19.18	19.18	0	+0.04(+0.19%)
Feb 16, 2017	19.11	19.31	18.63	19.15	192,003	+0.07(+0.37%)
Feb 15, 2017	19.91	19.91	18.77	19.08	261,920	-1.19(-5.88%)
Feb 14, 2017	20.39	20.88	20.06	20.27	205,655	-0.22(-1.09%)
Feb 13, 2017	19.93	20.55	19.78	20.49	98,218	+0.59(+2.95%)
Feb 10, 2017	19.90	19.96	19.60	19.91	96,873	+0.20(+0.99%)
Feb 09, 2017	19.71	19.95	19.60	19.71	54,397	-0.06(-0.32%)
Feb 08, 2017	21.36	21.36	19.45	19.77	177,872	-1.86(-8.60%)
Feb 07, 2017	22.03	22.08	21.49	21.63	75,340	-0.36(-1.62%)
Feb 06, 2017	22.12	22.26	21.96	21.99	63,700	-0.09(-0.40%)
Feb 03, 2017	22.09	22.20	21.89	22.08	75,462	+0.26(+1.18%)
Feb 02, 2017	22.04	22.23	21.79	21.82	33,815	-0.28(-1.25%)
Feb 01, 2017	22.26	22.59	22.01	22.10	86,708	-0.17(-0.76%)
Jan 31, 2017	22.01	22.32	21.70	22.27	54,526	+0.17(+0.77%)
Jan 30, 2017	21.85	22.15	21.41	22.10	53,910	+0.06(+0.28%)
Jan 27, 2017	21.86	22.35	21.75	22.03	33,486	+0.13(+0.61%)
Jan 26, 2017	22.51	22.57	21.86	21.90	83,104	-0.58(-2.57%)
Jan 25, 2017	22.82	22.82	22.35	22.48	48,673	-0.09(-0.39%)
Jan 24, 2017	22.29	22.57	21.97	22.57	81,366	+0.38(+1.73%)
Jan 23, 2017	22.13	22.22	21.82	22.18	58,267	+0.04(+0.20%)
Jan 20, 2017	21.51	22.15	21.51	22.14	80,273	+0.57(+2.64%)
Jan 19, 2017	21.80	21.93	21.51	21.57	61,325	-0.38(-1.74%)
Jan 18, 2017	21.10	21.97	20.84	21.95	128,443	+0.84(+3.96%)
Jan 17, 2017	21.80	22.03	21.07	21.12	75,553	-0.88(-4.01%)
Jan 13, 2017		22.00	22.00	22.00	0	-0.12(-0.56%)
Jan 12, 2017	22.71	22.71	21.86	22.12	97,972	-0.63(-2.78%)
Jan 11, 2017	22.85	22.89	22.21	22.75	110,807	-0.05(-0.23%)
Jan 10, 2017	23.17	23.39	22.80	22.81	91,571	-0.30(-1.31%)
Jan 09, 2017	23.37	23.56	22.94	23.11	77,645	-0.13(-0.57%)
Jan 06, 2017	23.71	23.84	23.20	23.24	102,563	-0.37(-1.55%)
Jan 05, 2017	24.14	24.14	23.32	23.61	90,868	-0.60(-2.46%)
Jan 04, 2017	24.08	24.54	23.77	24.21	134,551	+0.38(+1.61%)
Jan 03, 2017	23.73	24.04	23.44	23.82	108,751	+0.43(+1.83%)
Dec 30, 2016		23.40	23.40	23.40	0	-0.18(-0.76%)
Dec 29, 2016	23.84	23.87	23.00	23.57	54,369	-0.36(-1.49%)
Dec 28, 2016	23.67	24.02	23.45	23.93	124,453	+0.34(+1.43%)
Dec 27, 2016	23.71	23.83	23.47	23.59	71,132	+0.04(+0.15%)
Dec 23, 2016		23.56	23.56	23.56	0	+0.20(+0.88%)
Dec 22, 2016	23.69	23.77	23.07	23.35	117,233	-0.40(-1.69%)
Dec 21, 2016	24.03	24.04	23.40	23.75	76,618	-0.19(-0.78%)
Dec 20, 2016	23.50	24.07	23.50	23.94	187,811	+0.60(+2.56%)
Dec 19, 2016	23.33	23.56	23.01	23.34	78,123	+0.04(+0.15%)
Dec 16, 2016	23.81	23.97	23.16	23.31	132,722	-0.32(-1.36%)
Dec 15, 2016	23.15	23.90	23.05	23.63	145,454	+0.49(+2.12%)
Dec 14, 2016	22.93	23.30	22.76	23.14	218,229	+0.20(+0.89%)
Dec 13, 2016	23.18	23.18	22.78	22.93	148,424	-0.08(-0.35%)
Dec 12, 2016	23.21	23.35	22.79	23.01	198,289	-0.14(-0.61%)
Dec 09, 2016	23.06	23.49	22.48	23.16	192,015	+0.09(+0.39%)
Dec 08, 2016	23.18	23.85	22.85	23.07	234,374	+0.01(+0.04%)
Dec 07, 2016	22.79	23.16	22.62	23.06	213,840	+0.27(+1.17%)
Dec 06, 2016	22.99	23.34	22.59	22.79	147,626	+0.02(+0.08%)
Dec 05, 2016	22.81	23.35	22.47	22.77	204,882	+0.17(+0.75%)
Dec 02, 2016	21.47	22.83	21.46	22.60	145,153	+0.32(+1.44%)

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.