Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.96	20.04	19.00	19.30	11,544,668	-3.37(-14.87%)
Feb 27, 2017	21.99	22.72	21.77	22.67	4,321,727	+0.68(+3.09%)
Feb 24, 2017	21.05	22.22	20.88	21.99	4,659,625	+1.20(+5.77%)
Feb 23, 2017	20.75	20.86	20.41	20.79	1,482,818	+0.14(+0.68%)
Feb 22, 2017	20.80	20.95	20.53	20.65	1,328,249	-0.15(-0.72%)
Feb 21, 2017	19.92	20.91	19.90	20.80	3,579,097	+1.43(+7.38%)
Feb 17, 2017		19.37	19.37	19.37	0	-0.11(-0.56%)
Feb 16, 2017	19.87	20.00	19.33	19.48	1,967,889	-0.38(-1.91%)
Feb 15, 2017	19.37	19.88	19.20	19.86	2,008,592	+0.62(+3.22%)
Feb 14, 2017	18.98	19.34	18.89	19.24	1,318,240	+0.24(+1.26%)
Feb 13, 2017	19.12	19.15	18.81	19.00	1,169,760	+0.03(+0.16%)
Feb 10, 2017	19.11	19.12	18.78	18.97	1,135,417	+0.00(+0.00%)
Feb 09, 2017	18.34	19.01	18.34	18.97	1,884,302	+0.63(+3.44%)
Feb 08, 2017	17.99	18.42	17.81	18.34	1,502,148	+0.28(+1.55%)
Feb 07, 2017	18.37	18.43	18.02	18.06	1,435,939	-0.32(-1.74%)
Feb 06, 2017	18.35	18.51	18.11	18.38	2,347,971	+0.04(+0.22%)
Feb 03, 2017	17.91	18.35	17.88	18.34	1,939,822	+0.55(+3.09%)
Feb 02, 2017	17.97	18.12	17.78	17.79	2,331,330	-0.34(-1.88%)
Feb 01, 2017	17.64	18.23	17.61	18.13	1,920,100	+0.54(+3.07%)
Jan 31, 2017	17.55	17.77	17.18	17.59	2,245,857	+0.21(+1.21%)
Jan 30, 2017	18.16	18.21	17.25	17.38	3,580,549	-0.91(-4.98%)
Jan 27, 2017	18.29	18.38	17.79	18.29	2,395,526	-0.06(-0.33%)
Jan 26, 2017	18.35	18.55	18.29	18.35	1,873,800	-0.04(-0.22%)
Jan 25, 2017	18.38	18.89	18.34	18.39	1,874,027	+0.11(+0.60%)
Jan 24, 2017	18.20	18.36	17.69	18.28	2,258,458	+0.08(+0.44%)
Jan 23, 2017	17.95	18.27	17.51	18.20	3,550,442	+0.10(+0.55%)
Jan 20, 2017	18.04	18.27	17.95	18.10	1,716,994	+0.05(+0.28%)
Jan 19, 2017	18.29	18.29	17.91	18.05	2,796,102	-0.39(-2.11%)
Jan 18, 2017	18.97	19.03	18.29	18.44	4,744,728	-0.55(-2.90%)
Jan 17, 2017	18.22	19.64	18.03	18.99	4,845,437	+0.77(+4.23%)
Jan 13, 2017		18.22	18.22	18.22	0	+0.13(+0.72%)
Jan 12, 2017	18.02	18.14	17.84	18.09	2,908,092	+0.07(+0.39%)
Jan 11, 2017	17.59	18.33	17.54	18.02	4,386,447	+0.50(+2.85%)
Jan 10, 2017	17.22	17.69	16.94	17.52	3,265,663	+0.27(+1.57%)
Jan 09, 2017	16.38	17.50	16.26	17.25	4,944,108	+0.85(+5.18%)
Jan 06, 2017	16.60	16.81	16.21	16.40	2,492,720	-0.20(-1.20%)
Jan 05, 2017	16.60	16.90	16.28	16.60	2,527,091	-0.15(-0.90%)
Jan 04, 2017	16.30	16.85	15.75	16.75	4,695,624	+1.35(+8.77%)
Jan 03, 2017	14.98	15.40	14.73	15.40	2,577,433	+0.56(+3.77%)
Dec 30, 2016		14.84	14.84	14.84	0	-0.16(-1.07%)
Dec 29, 2016	14.65	15.23	14.57	15.00	3,477,790	+0.29(+1.97%)
Dec 28, 2016	15.09	15.28	14.50	14.71	2,535,792	-0.31(-2.06%)
Dec 27, 2016	15.23	15.39	15.01	15.02	1,154,479	-0.22(-1.44%)
Dec 23, 2016		15.24	15.24	15.24	0	+0.45(+3.04%)
Dec 22, 2016	14.89	15.31	14.75	14.79	2,128,839	-0.09(-0.60%)
Dec 21, 2016	14.90	15.01	14.51	14.88	2,068,997	+0.09(+0.61%)
Dec 20, 2016	15.13	15.38	14.75	14.79	2,466,325	-0.19(-1.27%)
Dec 19, 2016	15.05	15.27	14.86	14.98	1,946,617	-0.15(-0.99%)
Dec 16, 2016	14.79	15.14	14.61	15.13	3,225,754	+0.43(+2.93%)
Dec 15, 2016	14.38	14.80	14.36	14.70	1,773,213	+0.32(+2.23%)
Dec 14, 2016	14.97	15.08	14.30	14.38	3,335,301	-0.65(-4.32%)
Dec 13, 2016	15.21	15.45	14.66	15.03	5,256,540	-0.10(-0.66%)
Dec 12, 2016	15.24	16.08	15.05	15.13	2,945,936	-0.05(-0.33%)
Dec 09, 2016	15.30	15.35	15.01	15.18	1,539,920	-0.06(-0.39%)
Dec 08, 2016	15.17	15.26	14.71	15.24	2,693,216	+0.28(+1.87%)
Dec 07, 2016	15.40	15.50	14.93	14.96	2,270,553	-0.47(-3.05%)
Dec 06, 2016	15.49	15.62	15.05	15.43	1,481,887	+0.08(+0.52%)
Dec 05, 2016	15.21	15.47	15.15	15.35	1,896,968	+0.30(+1.99%)
Dec 02, 2016	15.24	15.87	15.01	15.05	2,474,522	-0.13(-0.86%)

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.