Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.65	18.66	18.34	18.35	6,565,798	-0.34(-1.83%)
Feb 27, 2017	18.65	18.73	18.43	18.69	4,143,301	+0.13(+0.70%)
Feb 24, 2017	18.50	18.64	18.37	18.56	5,291,333	+0.02(+0.12%)
Feb 23, 2017	18.66	18.70	18.40	18.54	5,756,804	-0.12(-0.65%)
Feb 22, 2017	18.53	18.71	18.36	18.66	3,896,015	+0.08(+0.41%)
Feb 21, 2017	18.53	18.69	18.52	18.59	3,838,946	+0.07(+0.37%)
Feb 17, 2017		18.52	18.52	18.52	0	+0.01(+0.04%)
Feb 16, 2017	18.70	18.76	18.50	18.51	3,800,477	-0.19(-1.01%)
Feb 15, 2017	18.50	18.74	18.46	18.70	4,720,361	+0.17(+0.94%)
Feb 14, 2017	18.71	18.77	18.49	18.53	7,971,093	-0.17(-0.93%)
Feb 13, 2017	18.43	18.78	18.34	18.70	9,550,604	+0.39(+2.10%)
Feb 10, 2017	19.14	19.15	18.03	18.31	11,976,938	+0.73(+4.13%)
Feb 09, 2017	17.45	17.68	17.44	17.59	5,517,357	+0.16(+0.91%)
Feb 08, 2017	17.36	17.53	17.32	17.43	6,936,718	+0.07(+0.39%)
Feb 07, 2017	17.76	17.76	17.29	17.36	8,506,848	-0.55(-3.08%)
Feb 06, 2017	17.76	18.00	17.76	17.91	4,639,430	+0.14(+0.77%)
Feb 03, 2017	17.75	17.89	17.64	17.78	3,987,945	+0.16(+0.90%)
Feb 02, 2017	17.60	17.82	17.51	17.62	5,029,820	+0.01(+0.04%)
Feb 01, 2017	17.78	17.89	17.49	17.61	5,138,816	-0.17(-0.98%)
Jan 31, 2017	18.06	18.09	17.73	17.78	5,538,837	-0.29(-1.59%)
Jan 30, 2017	18.05	18.08	17.89	18.07	2,793,122	+0.02(+0.08%)
Jan 27, 2017	18.11	18.14	17.95	18.06	2,918,911	+0.00(+0.00%)
Jan 26, 2017	17.96	18.07	17.89	18.06	3,833,773	+0.11(+0.63%)
Jan 25, 2017	17.78	17.99	17.75	17.94	4,147,175	+0.28(+1.58%)
Jan 24, 2017	17.52	17.77	17.43	17.66	5,158,694	+0.20(+1.17%)
Jan 23, 2017	17.41	17.48	17.28	17.46	4,840,227	+0.02(+0.09%)
Jan 20, 2017	17.46	17.58	17.43	17.44	5,472,325	+0.02(+0.13%)
Jan 19, 2017	17.78	17.82	17.32	17.42	6,600,936	-0.36(-2.04%)
Jan 18, 2017	17.78	17.88	17.71	17.78	4,088,096	+0.01(+0.04%)
Jan 17, 2017	17.76	17.95	17.67	17.78	3,318,929	-0.05(-0.25%)
Jan 13, 2017		17.82	17.82	17.82	0	-0.08(-0.46%)
Jan 12, 2017	17.67	17.94	17.66	17.91	3,548,310	-0.01(-0.04%)
Jan 11, 2017	17.60	17.92	17.56	17.91	4,591,414	+0.29(+1.67%)
Jan 10, 2017	17.75	17.85	17.60	17.62	4,218,487	-0.15(-0.85%)
Jan 09, 2017	17.82	17.90	17.65	17.77	3,414,295	-0.10(-0.55%)
Jan 06, 2017	17.54	17.95	17.43	17.87	5,238,244	+0.41(+2.34%)
Jan 05, 2017	17.53	17.65	17.30	17.46	7,083,458	-0.40(-2.24%)
Jan 04, 2017	17.85	17.96	17.76	17.86	4,137,949	+0.09(+0.51%)
Jan 03, 2017	17.88	17.92	17.72	17.77	2,998,488	+0.08(+0.43%)
Dec 30, 2016		17.69	17.69	17.69	0	-0.17(-0.97%)
Dec 29, 2016	17.85	17.96	17.81	17.87	3,048,465	+0.08(+0.47%)
Dec 28, 2016	17.96	18.06	17.78	17.78	2,914,158	-0.17(-0.97%)
Dec 27, 2016	17.90	18.10	17.85	17.96	1,833,453	+0.12(+0.68%)
Dec 23, 2016		17.84	17.84	17.84	0	+0.02(+0.08%)
Dec 22, 2016	17.73	17.85	17.65	17.82	1,987,250	+0.06(+0.34%)
Dec 21, 2016	17.87	17.97	17.75	17.76	3,629,670	-0.16(-0.89%)
Dec 20, 2016	18.06	18.13	17.69	17.92	5,020,554	-0.12(-0.67%)
Dec 19, 2016	18.03	18.25	17.98	18.04	3,774,352	-0.01(-0.04%)
Dec 16, 2016	18.31	18.34	18.01	18.05	5,158,593	-0.21(-1.16%)
Dec 15, 2016	18.15	18.39	18.07	18.26	3,644,154	+0.05(+0.25%)
Dec 14, 2016	18.39	18.44	18.14	18.22	3,666,372	-0.14(-0.78%)
Dec 13, 2016	18.21	18.45	18.21	18.36	4,555,286	+0.20(+1.12%)
Dec 12, 2016	18.15	18.17	17.97	18.16	2,983,670	+0.08(+0.46%)
Dec 09, 2016	17.85	18.12	17.84	18.07	3,949,867	+0.21(+1.18%)
Dec 08, 2016	17.76	17.96	17.71	17.86	4,788,574	+0.14(+0.77%)
Dec 07, 2016	17.52	17.80	17.32	17.72	7,855,672	+0.14(+0.77%)
Dec 06, 2016	18.25	18.40	17.23	17.59	20,415,016	-0.55(-3.04%)
Dec 05, 2016	18.23	18.27	18.09	18.14	5,573,313	+0.02(+0.08%)
Dec 02, 2016	18.23	18.40	18.12	18.12	4,017,951	-0.11(-0.58%)

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.