Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.90	19.95	19.20	19.25	279,836	-0.65(-3.27%)
Feb 27, 2017	20.10	20.20	19.32	19.90	349,752	-0.30(-1.49%)
Feb 24, 2017	19.80	20.20	19.75	20.20	204,526	+0.15(+0.75%)
Feb 23, 2017	20.40	20.46	19.90	20.05	244,017	-0.35(-1.72%)
Feb 22, 2017	20.35	20.75	20.10	20.40	242,302	+0.00(+0.00%)
Feb 21, 2017	20.20	20.45	20.00	20.40	295,334	+0.20(+0.99%)
Feb 17, 2017		20.20	20.20	20.20	0	+0.00(+0.00%)
Feb 16, 2017	20.30	20.70	20.05	20.20	379,013	-0.20(-0.98%)
Feb 15, 2017	20.60	20.60	20.10	20.40	478,907	-0.30(-1.45%)
Feb 14, 2017	20.55	21.25	20.45	20.70	476,815	-0.10(-0.48%)
Feb 13, 2017	20.95	21.20	20.15	20.80	677,689	-0.15(-0.72%)
Feb 10, 2017	20.20	22.50	19.78	20.95	1,125,767	+1.20(+6.08%)
Feb 09, 2017	19.25	19.90	19.10	19.75	505,332	+0.50(+2.60%)
Feb 08, 2017	19.00	19.30	18.95	19.25	421,843	+0.20(+1.05%)
Feb 07, 2017	19.20	19.35	19.00	19.05	154,418	-0.10(-0.52%)
Feb 06, 2017	19.25	19.45	19.10	19.15	176,437	-0.15(-0.78%)
Feb 03, 2017	19.00	19.40	18.85	19.30	217,503	+0.50(+2.66%)
Feb 02, 2017	18.90	19.10	18.55	18.80	181,560	-0.15(-0.79%)
Feb 01, 2017	19.05	19.25	18.85	18.95	221,289	+0.00(+0.00%)
Jan 31, 2017	18.75	19.00	18.40	18.95	227,524	+0.15(+0.80%)
Jan 30, 2017	19.35	19.35	18.80	18.80	231,997	-0.65(-3.34%)
Jan 27, 2017	19.85	19.95	19.40	19.45	251,880	-0.30(-1.52%)
Jan 26, 2017	19.85	20.05	19.50	19.75	246,585	-0.15(-0.75%)
Jan 25, 2017	19.75	20.05	19.68	19.90	295,086	+0.25(+1.27%)
Jan 24, 2017	19.35	19.65	19.20	19.65	191,422	+0.40(+2.08%)
Jan 23, 2017	19.30	19.75	19.15	19.25	269,565	-0.05(-0.26%)
Jan 20, 2017	19.45	19.60	19.20	19.30	262,955	-0.15(-0.77%)
Jan 19, 2017	19.35	19.60	19.05	19.45	251,200	+0.15(+0.78%)
Jan 18, 2017	19.25	19.60	19.05	19.30	421,636	+0.10(+0.52%)
Jan 17, 2017	19.45	19.55	18.95	19.20	484,890	-0.35(-1.79%)
Jan 13, 2017		19.55	19.55	19.55	0	+0.00(+0.00%)
Jan 12, 2017	20.15	20.15	19.35	19.55	466,667	-0.65(-3.22%)
Jan 11, 2017	20.20	20.30	19.95	20.20	269,560	-0.05(-0.25%)
Jan 10, 2017	20.15	20.40	19.90	20.25	249,214	+0.10(+0.50%)
Jan 09, 2017	20.65	20.65	19.95	20.15	328,624	-0.55(-2.66%)
Jan 06, 2017	20.35	20.72	20.10	20.70	505,919	+0.40(+1.97%)
Jan 05, 2017	20.65	20.85	20.00	20.30	499,843	-0.40(-1.93%)
Jan 04, 2017	20.70	20.95	20.60	20.70	331,990	+0.00(+0.00%)
Jan 03, 2017	21.10	21.20	20.45	20.70	442,211	-0.45(-2.13%)
Dec 30, 2016		21.15	21.15	21.15	0	+0.15(+0.71%)
Dec 29, 2016	20.85	21.05	20.80	21.00	142,495	+0.20(+0.96%)
Dec 28, 2016	21.15	21.16	20.65	20.80	250,679	-0.30(-1.42%)
Dec 27, 2016	20.70	21.15	20.70	21.10	249,101	+0.35(+1.69%)
Dec 23, 2016		20.75	20.75	20.75	0	+0.25(+1.22%)
Dec 22, 2016	20.35	20.75	20.35	20.50	339,432	+0.15(+0.74%)
Dec 21, 2016	20.50	20.80	20.15	20.35	358,292	-0.15(-0.73%)
Dec 20, 2016	20.00	20.70	19.95	20.50	655,360	+0.45(+2.24%)
Dec 19, 2016	20.05	20.50	19.11	20.05	577,103	+0.15(+0.75%)
Dec 16, 2016	18.85	20.05	18.65	19.90	1,142,222	+1.15(+6.13%)
Dec 15, 2016	18.15	18.90	18.00	18.75	462,980	+0.70(+3.88%)
Dec 14, 2016	18.20	18.40	17.85	18.05	487,394	-0.15(-0.82%)
Dec 13, 2016	17.35	18.40	17.35	18.20	796,976	+1.00(+5.81%)
Dec 12, 2016	18.15	18.20	17.20	17.20	578,967	-0.20(-1.15%)
Dec 09, 2016	17.75	17.95	17.40	17.40	307,072	-0.25(-1.42%)
Dec 08, 2016	17.00	17.80	16.90	17.65	608,604	+0.65(+3.82%)
Dec 07, 2016	16.75	17.25	16.75	17.00	366,130	+0.30(+1.80%)
Dec 06, 2016	16.25	17.00	16.10	16.70	301,123	+0.45(+2.77%)
Dec 05, 2016	15.75	16.35	15.70	16.25	365,093	+0.60(+3.83%)
Dec 02, 2016	15.80	16.00	15.50	15.65	281,304	-0.10(-0.63%)

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.