Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.92	17.09	15.99	16.26	1,388,490	-0.70(-4.14%)
Feb 27, 2017	16.92	17.31	16.79	16.96	922,451	+0.03(+0.16%)
Feb 24, 2017	16.85	17.11	16.67	16.93	759,802	-0.04(-0.26%)
Feb 23, 2017	17.15	17.28	16.89	16.98	734,739	-0.22(-1.27%)
Feb 22, 2017	17.02	17.68	17.01	17.20	1,017,250	+0.13(+0.77%)
Feb 21, 2017	17.41	17.54	16.98	17.07	854,683	-0.39(-2.24%)
Feb 17, 2017		17.46	17.46	17.46	0	-0.83(-4.52%)
Feb 16, 2017	17.54	18.94	17.41	18.28	3,929,312	+1.65(+9.95%)
Feb 15, 2017	16.37	16.76	16.28	16.63	715,542	+0.09(+0.53%)
Feb 14, 2017	16.85	16.85	16.37	16.54	816,272	-0.39(-2.31%)
Feb 13, 2017	17.33	17.33	16.72	16.93	1,084,518	-0.30(-1.77%)
Feb 10, 2017	16.76	17.28	16.50	17.24	1,086,126	+0.52(+3.12%)
Feb 09, 2017	16.06	16.85	15.98	16.72	770,954	+0.65(+4.06%)
Feb 08, 2017	16.19	16.19	15.89	16.06	662,733	-0.22(-1.34%)
Feb 07, 2017	16.33	16.57	16.04	16.28	666,468	+0.04(+0.27%)
Feb 06, 2017	16.11	16.37	15.98	16.24	582,876	+0.04(+0.27%)
Feb 03, 2017	15.89	16.19	15.85	16.19	526,564	+0.39(+2.48%)
Feb 02, 2017	16.06	16.37	15.80	15.80	522,856	-0.44(-2.68%)
Feb 01, 2017	16.37	16.54	15.89	16.24	998,974	-0.22(-1.32%)
Jan 31, 2017	16.19	16.50	16.19	16.46	949,952	+0.22(+1.34%)
Jan 30, 2017	16.54	16.59	16.19	16.24	672,363	-0.39(-2.36%)
Jan 27, 2017	17.07	17.24	16.59	16.63	492,392	-0.39(-2.30%)
Jan 26, 2017	17.20	17.37	16.89	17.02	707,509	-0.17(-1.01%)
Jan 25, 2017	17.41	17.59	17.15	17.20	717,570	-0.17(-1.00%)
Jan 24, 2017	16.98	17.37	16.98	17.37	485,561	+0.39(+2.31%)
Jan 23, 2017	17.24	17.37	16.85	16.98	465,304	-0.26(-1.52%)
Jan 20, 2017	17.41	17.54	17.02	17.24	1,566,642	+0.61(+3.67%)
Jan 19, 2017	17.15	17.24	16.63	16.63	745,682	-0.57(-3.29%)
Jan 18, 2017	17.15	17.35	17.02	17.20	497,577	+0.09(+0.51%)
Jan 17, 2017	17.37	17.54	17.09	17.11	686,659	-0.39(-2.24%)
Jan 13, 2017		17.50	17.50	17.50	0	+0.00(+0.00%)
Jan 12, 2017	17.63	17.72	17.20	17.50	684,134	-0.17(-0.99%)
Jan 11, 2017	17.85	17.94	17.54	17.68	656,545	-0.17(-0.98%)
Jan 10, 2017	18.07	18.11	17.81	17.85	727,374	-0.26(-1.44%)
Jan 09, 2017	18.15	18.46	17.94	18.11	514,956	-0.13(-0.72%)
Jan 06, 2017	18.28	18.50	17.98	18.24	724,468	+0.04(+0.24%)
Jan 05, 2017	18.42	18.42	18.11	18.20	415,214	-0.22(-1.18%)
Jan 04, 2017	17.98	18.50	17.89	18.42	1,076,893	+0.52(+2.92%)
Jan 03, 2017	18.11	18.28	17.76	17.89	1,211,093	-0.30(-1.67%)
Dec 30, 2016		18.20	18.20	18.20	0	+0.30(+1.70%)
Dec 29, 2016	17.37	17.89	17.37	17.89	499,582	+0.44(+2.49%)
Dec 28, 2016	17.54	17.76	17.20	17.46	674,783	-0.17(-0.99%)
Dec 27, 2016	17.41	17.78	17.28	17.63	613,313	+0.04(+0.25%)
Dec 23, 2016		17.59	17.59	17.59	0	-0.17(-0.98%)
Dec 22, 2016	17.81	17.85	17.46	17.76	378,854	-0.17(-0.97%)
Dec 21, 2016	18.37	18.42	17.89	17.94	977,215	-0.44(-2.37%)
Dec 20, 2016	18.28	18.46	18.20	18.37	844,313	+0.26(+1.44%)
Dec 19, 2016	18.28	18.33	18.07	18.11	563,057	-0.09(-0.48%)
Dec 16, 2016	18.28	18.50	17.98	18.20	5,099,805	+0.00(+0.00%)
Dec 15, 2016	18.68	18.87	18.15	18.20	1,238,093	-0.52(-2.79%)
Dec 14, 2016	18.68	18.85	18.28	18.72	1,378,256	-0.04(-0.23%)
Dec 13, 2016	18.81	18.85	18.63	18.76	926,419	-0.04(-0.23%)
Dec 12, 2016	18.68	18.85	18.42	18.81	797,663	-0.04(-0.23%)
Dec 09, 2016	18.81	18.89	18.42	18.85	1,055,153	+0.13(+0.70%)
Dec 08, 2016	18.28	19.07	18.15	18.72	1,170,067	+0.44(+2.38%)
Dec 07, 2016	17.50	18.28	17.50	18.28	767,613	+0.74(+4.22%)
Dec 06, 2016	17.41	17.59	17.26	17.54	482,848	+0.22(+1.26%)
Dec 05, 2016	17.20	17.50	17.11	17.33	738,162	+0.22(+1.27%)
Dec 02, 2016	17.24	17.41	16.91	17.11	664,559	-0.13(-0.76%)
Dec 01, 2016	17.59	17.85	17.02	17.24	1,568,120	-0.39(-2.22%)
Nov 30, 2016	18.02	18.07	17.54	17.63	717,921	-0.48(-2.64%)
Nov 29, 2016	19.02	19.16	18.02	18.11	1,718,981	+0.04(+0.24%)
Nov 28, 2016	17.94	18.11	17.89	18.07	933,078	+0.04(+0.24%)
Nov 25, 2016	17.98	18.15	17.85	18.02	272,093	+0.00(+0.00%)
Nov 23, 2016		18.02	18.02	18.02	0	-0.04(-0.24%)
Nov 22, 2016	17.41	18.11	17.26	18.07	676,653	+0.65(+3.75%)
Nov 21, 2016	17.63	17.85	17.26	17.41	916,432	-0.26(-1.48%)
Nov 18, 2016	18.15	18.28	17.59	17.68	863,144	-0.39(-2.17%)
Nov 17, 2016	18.20	18.50	18.02	18.07	992,456	-0.17(-0.95%)
Nov 16, 2016	18.28	18.42	18.24	18.24	530,386	-0.04(-0.24%)
Nov 15, 2016	18.11	18.42	17.98	18.28	883,286	+0.26(+1.45%)
Nov 14, 2016	18.76	18.94	17.89	18.02	958,646	-0.65(-3.50%)
Nov 11, 2016	18.02	18.85	17.85	18.68	1,783,956	+0.65(+3.62%)
Nov 10, 2016	18.28	18.55	18.02	18.02	1,572,236	-0.26(-1.43%)
Nov 09, 2016	17.98	18.37	17.98	18.28	1,650,198	+0.26(+1.45%)
Nov 08, 2016	18.15	18.28	17.96	18.02	1,032,140	-0.26(-1.43%)
Nov 07, 2016	18.59	18.72	18.02	18.28	1,682,558	+0.00(+0.00%)
Nov 04, 2016	17.59	19.20	17.46	18.28	2,207,327	+1.65(+9.95%)
Nov 03, 2016	17.02	17.24	16.63	16.63	1,037,460	-0.39(-2.30%)
Nov 02, 2016	17.15	17.44	16.98	17.02	897,752	-0.22(-1.26%)
Nov 01, 2016	17.37	17.46	16.85	17.24	1,521,018	-0.04(-0.25%)
Oct 31, 2016	17.59	17.72	17.26	17.28	1,510,843	-0.30(-1.73%)
Oct 28, 2016	17.46	17.68	17.41	17.59	1,078,311	+0.13(+0.75%)
Oct 27, 2016	17.68	17.76	17.41	17.46	1,104,206	-0.13(-0.74%)
Oct 26, 2016	17.50	17.63	17.33	17.59	1,327,551	+0.09(+0.50%)
Oct 25, 2016	17.54	17.68	17.28	17.50	1,412,611	-0.09(-0.50%)
Oct 24, 2016	17.33	17.59	17.20	17.59	631,758	+0.26(+1.51%)
Oct 21, 2016	17.24	17.52	17.02	17.33	952,865	-0.09(-0.50%)
Oct 20, 2016	17.28	17.41	17.11	17.41	1,221,242	+0.13(+0.76%)
Oct 19, 2016	17.15	17.39	16.93	17.28	1,429,823	+0.17(+1.02%)
Oct 18, 2016	16.98	17.24	16.89	17.11	695,110	+0.22(+1.29%)
Oct 17, 2016	17.02	17.15	16.85	16.89	676,820	-0.19(-1.12%)
Oct 14, 2016	16.85	17.24	16.71	17.08	1,088,586	+0.24(+1.45%)
Oct 13, 2016	16.94	17.06	16.80	16.84	812,049	-0.25(-1.48%)
Oct 12, 2016	17.00	17.22	16.93	17.09	923,333	+0.05(+0.31%)
Oct 11, 2016	17.00	17.23	16.97	17.04	1,278,351	-0.04(-0.26%)
Oct 10, 2016	17.28	17.28	16.88	17.08	931,863	+0.03(+0.20%)
Oct 07, 2016	16.89	17.09	16.85	17.05	1,168,972	+0.17(+1.03%)
Oct 06, 2016	16.88	16.99	16.51	16.87	1,422,965	+0.04(+0.26%)
Oct 05, 2016	16.44	16.92	16.41	16.83	2,169,898	+0.37(+2.28%)
Oct 04, 2016	16.96	17.12	16.37	16.46	1,335,978	-0.50(-2.98%)
Oct 03, 2016	16.99	16.99	16.82	16.96	18,716	+0.00(+0.00%)
Sep 30, 2016	17.46	17.47	16.77	16.96	2,156,065	-0.51(-2.89%)
Sep 29, 2016	17.74	17.93	17.41	17.47	947,304	-0.59(-3.28%)
Sep 28, 2016	17.87	18.07	17.71	18.06	19,614	+0.23(+1.27%)
Sep 27, 2016	17.97	18.02	17.61	17.83	234,960	-0.08(-0.44%)
Sep 26, 2016	18.57	18.61	17.88	17.91	1,146,298	-0.80(-4.28%)
Sep 23, 2016	18.39	18.87	18.38	18.71	825,852	+0.21(+1.13%)
Sep 22, 2016	18.60	18.81	18.49	18.50	1,372,764	-0.15(-0.79%)
Sep 21, 2016	18.88	19.01	18.36	18.65	1,828,101	-0.20(-1.06%)
Sep 20, 2016	18.96	19.33	18.85	18.85	1,079,034	+0.07(+0.37%)
Sep 19, 2016	18.66	19.02	18.31	18.78	1,082,114	+0.15(+0.79%)
Sep 16, 2016	18.81	18.90	18.30	18.63	1,815,840	-0.30(-1.61%)
Sep 15, 2016	18.65	19.02	18.39	18.94	1,215,732	+0.34(+1.83%)
Sep 14, 2016	18.97	18.99	18.54	18.60	2,231,445	-0.37(-1.97%)
Sep 13, 2016	18.95	19.12	18.33	18.97	1,912,594	+0.01(+0.05%)
Sep 12, 2016	18.75	19.13	18.41	18.96	2,216,116	+0.03(+0.18%)
Sep 09, 2016	19.66	20.00	18.82	18.93	2,824,053	-0.74(-3.76%)

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.