Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.97	19.28	18.77	19.19	520,044	+0.19(+1.01%)
Feb 27, 2017	18.87	19.03	18.76	19.00	318,697	+0.24(+1.27%)
Feb 24, 2017	18.59	18.80	18.49	18.76	295,563	+0.14(+0.75%)
Feb 23, 2017	19.04	19.10	18.43	18.62	427,675	-0.39(-2.03%)
Feb 22, 2017	18.73	19.66	18.63	19.00	1,013,734	+0.26(+1.36%)
Feb 21, 2017	19.24	19.34	18.60	18.75	796,405	-0.35(-1.84%)
Feb 17, 2017		19.10	19.10	19.10	0	-0.14(-0.73%)
Feb 16, 2017	19.50	19.50	19.04	19.24	357,659	-0.24(-1.21%)
Feb 15, 2017	19.29	19.52	19.03	19.47	231,996	+0.21(+1.10%)
Feb 14, 2017	19.33	19.45	19.17	19.26	180,494	-0.13(-0.67%)
Feb 13, 2017	19.43	19.49	18.90	19.39	474,296	-0.08(-0.42%)
Feb 10, 2017	19.78	19.95	19.43	19.47	257,000	-0.31(-1.58%)
Feb 09, 2017	19.72	19.84	19.72	19.79	182,279	+0.13(+0.68%)
Feb 08, 2017	19.28	19.78	19.28	19.65	348,639	+0.03(+0.16%)
Feb 07, 2017	19.92	19.92	19.53	19.62	297,404	-0.13(-0.64%)
Feb 06, 2017	20.34	20.34	19.25	19.75	551,371	-0.61(-3.00%)
Feb 03, 2017	20.24	20.44	20.08	20.36	212,216	+0.25(+1.24%)
Feb 02, 2017	20.19	20.31	19.96	20.11	216,346	-0.13(-0.66%)
Feb 01, 2017	20.45	20.47	20.13	20.24	197,941	+0.00(+0.02%)
Jan 31, 2017	20.30	20.44	20.05	20.24	255,097	-0.20(-0.97%)
Jan 30, 2017	20.84	20.84	20.49	20.44	282,033	-0.42(-2.00%)
Jan 27, 2017	20.82	20.98	20.74	20.85	381,941	+0.03(+0.16%)
Jan 26, 2017	20.52	20.84	20.38	20.82	434,806	+0.46(+2.26%)
Jan 25, 2017	20.24	20.47	20.20	20.36	412,632	+0.19(+0.96%)
Jan 24, 2017	20.12	20.17	19.97	20.17	186,682	+0.16(+0.80%)
Jan 23, 2017	20.00	20.09	19.88	20.01	154,306	-0.16(-0.80%)
Jan 20, 2017	20.13	20.29	19.89	20.17	154,626	+0.09(+0.44%)
Jan 19, 2017	19.88	20.38	19.88	20.08	366,007	+0.23(+1.15%)
Jan 18, 2017	19.64	19.85	19.50	19.85	246,512	+0.17(+0.87%)
Jan 17, 2017	20.49	20.60	19.65	19.68	654,234	-1.01(-4.88%)
Jan 13, 2017		20.69	20.69	20.69	0	-0.29(-1.37%)
Jan 12, 2017	20.94	20.98	20.82	20.97	132,046	+0.03(+0.13%)
Jan 11, 2017	20.81	20.98	20.73	20.95	128,582	+0.09(+0.43%)
Jan 10, 2017	21.11	21.11	20.59	20.86	266,620	-0.14(-0.68%)
Jan 09, 2017	21.20	21.21	20.85	21.00	230,067	-0.23(-1.06%)
Jan 06, 2017	21.29	21.61	21.09	21.23	318,034	+0.02(+0.11%)
Jan 05, 2017	21.60	21.67	21.10	21.20	218,659	-0.35(-1.63%)
Jan 04, 2017	21.40	21.82	21.21	21.55	405,427	+0.53(+2.50%)
Jan 03, 2017	20.54	21.14	20.30	21.03	378,796	+0.59(+2.87%)
Dec 30, 2016		20.44	20.44	20.44	0	-0.10(-0.48%)
Dec 29, 2016	21.27	21.46	20.49	20.54	342,320	-0.60(-2.82%)
Dec 28, 2016	21.17	21.36	21.01	21.14	375,499	-0.07(-0.34%)
Dec 27, 2016	21.68	21.96	21.05	21.21	434,065	-0.42(-1.96%)
Dec 23, 2016		21.63	21.63	21.63	0	+0.38(+1.78%)
Dec 22, 2016	20.16	21.34	19.97	21.25	1,229,967	+1.49(+7.56%)
Dec 21, 2016	20.39	20.45	19.68	19.76	338,855	-0.56(-2.77%)
Dec 20, 2016	20.11	20.63	20.11	20.32	325,969	+0.13(+0.66%)
Dec 19, 2016	20.74	21.14	19.81	20.19	456,970	-0.69(-3.30%)
Dec 16, 2016	21.16	21.28	20.68	20.88	144,824	+0.02(+0.08%)
Dec 15, 2016	20.88	21.29	20.85	20.86	327,684	-0.18(-0.84%)
Dec 14, 2016	21.00	21.27	20.81	21.04	244,586	-0.12(-0.55%)
Dec 13, 2016	21.21	21.29	20.82	21.15	307,936	+0.08(+0.36%)
Dec 12, 2016	21.86	21.86	20.98	21.08	438,230	-0.59(-2.72%)
Dec 09, 2016	21.18	22.11	21.18	21.67	891,618	+0.49(+2.32%)
Dec 08, 2016	20.43	21.23	20.31	21.18	529,108	+0.79(+3.88%)
Dec 07, 2016	19.73	20.43	19.61	20.39	499,162	+0.66(+3.32%)
Dec 06, 2016	19.43	19.73	19.30	19.73	174,696	+0.24(+1.23%)
Dec 05, 2016	19.44	19.60	19.37	19.49	130,311	+0.24(+1.22%)
Dec 02, 2016	19.49	19.53	19.21	19.26	176,692	-0.34(-1.76%)

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.