Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.64	18.65	18.33	18.34	6,569,531	-0.34(-1.83%)
Feb 27, 2017	18.64	18.72	18.42	18.68	4,145,657	+0.13(+0.70%)
Feb 24, 2017	18.49	18.63	18.36	18.55	5,294,340	+0.02(+0.12%)
Feb 23, 2017	18.65	18.69	18.39	18.53	5,760,076	-0.12(-0.65%)
Feb 22, 2017	18.52	18.70	18.35	18.65	3,898,230	+0.08(+0.41%)
Feb 21, 2017	18.52	18.68	18.51	18.58	3,841,128	+0.07(+0.37%)
Feb 17, 2017		18.51	18.51	18.51	0	+0.01(+0.04%)
Feb 16, 2017	18.69	18.75	18.49	18.50	3,802,637	-0.19(-1.01%)
Feb 15, 2017	18.48	18.73	18.45	18.69	4,723,044	+0.17(+0.94%)
Feb 14, 2017	18.70	18.76	18.48	18.52	7,975,624	-0.17(-0.93%)
Feb 13, 2017	18.42	18.77	18.33	18.69	9,556,033	+0.39(+2.11%)
Feb 10, 2017	19.13	19.13	18.02	18.30	11,983,746	+0.73(+4.12%)
Feb 09, 2017	17.44	17.67	17.43	17.58	5,520,493	+0.16(+0.91%)
Feb 08, 2017	17.35	17.52	17.31	17.42	6,940,661	+0.07(+0.39%)
Feb 07, 2017	17.75	17.75	17.28	17.35	8,511,684	-0.55(-3.08%)
Feb 06, 2017	17.75	17.99	17.75	17.90	4,642,067	+0.14(+0.77%)
Feb 03, 2017	17.74	17.88	17.63	17.77	3,990,212	+0.16(+0.90%)
Feb 02, 2017	17.59	17.80	17.50	17.61	5,032,679	+0.01(+0.04%)
Feb 01, 2017	17.77	17.88	17.48	17.60	5,141,737	-0.17(-0.98%)
Jan 31, 2017	18.05	18.08	17.72	17.77	5,541,985	-0.29(-1.59%)
Jan 30, 2017	18.04	18.07	17.88	18.06	2,794,709	+0.02(+0.08%)
Jan 27, 2017	18.10	18.13	17.94	18.05	2,920,571	+0.00(+0.00%)
Jan 26, 2017	17.95	18.06	17.88	18.05	3,835,952	+0.11(+0.63%)
Jan 25, 2017	17.77	17.98	17.74	17.93	4,149,532	+0.28(+1.58%)
Jan 24, 2017	17.51	17.76	17.42	17.65	5,161,626	+0.20(+1.17%)
Jan 23, 2017	17.40	17.47	17.27	17.45	4,842,978	+0.02(+0.09%)
Jan 20, 2017	17.45	17.57	17.42	17.43	5,475,435	+0.02(+0.13%)
Jan 19, 2017	17.77	17.80	17.31	17.41	6,604,688	-0.36(-2.04%)
Jan 18, 2017	17.77	17.87	17.70	17.77	4,090,420	+0.01(+0.04%)
Jan 17, 2017	17.75	17.94	17.66	17.77	3,320,816	-0.05(-0.25%)
Jan 13, 2017		17.81	17.81	17.81	0	-0.08(-0.46%)
Jan 12, 2017	17.66	17.93	17.65	17.90	3,550,327	-0.01(-0.04%)
Jan 11, 2017	17.59	17.91	17.55	17.90	4,594,024	+0.29(+1.67%)
Jan 10, 2017	17.74	17.84	17.59	17.61	4,220,885	-0.15(-0.85%)
Jan 09, 2017	17.81	17.89	17.64	17.76	3,416,236	-0.10(-0.55%)
Jan 06, 2017	17.53	17.94	17.42	17.86	5,241,222	+0.41(+2.34%)
Jan 05, 2017	17.52	17.64	17.29	17.45	7,087,485	-0.40(-2.24%)
Jan 04, 2017	17.84	17.95	17.75	17.85	4,140,301	+0.09(+0.51%)
Jan 03, 2017	17.87	17.91	17.71	17.76	3,000,193	+0.08(+0.43%)
Dec 30, 2016		17.68	17.68	17.68	0	-0.17(-0.97%)
Dec 29, 2016	17.84	17.95	17.80	17.86	3,050,198	+0.08(+0.47%)
Dec 28, 2016	17.95	18.05	17.77	17.77	2,915,814	-0.17(-0.97%)
Dec 27, 2016	17.89	18.09	17.84	17.95	1,834,495	+0.12(+0.68%)
Dec 23, 2016		17.83	17.83	17.83	0	+0.02(+0.08%)
Dec 22, 2016	17.72	17.84	17.64	17.81	1,988,380	+0.06(+0.34%)
Dec 21, 2016	17.86	17.96	17.74	17.75	3,631,733	-0.16(-0.89%)
Dec 20, 2016	18.05	18.12	17.68	17.91	5,023,407	-0.12(-0.67%)
Dec 19, 2016	18.02	18.24	17.97	18.03	3,776,498	-0.01(-0.04%)
Dec 16, 2016	18.30	18.33	18.00	18.04	5,161,525	-0.21(-1.16%)
Dec 15, 2016	18.14	18.38	18.06	18.25	3,646,226	+0.05(+0.25%)
Dec 14, 2016	18.38	18.43	18.13	18.21	3,668,456	-0.14(-0.78%)
Dec 13, 2016	18.20	18.44	18.20	18.35	4,557,875	+0.20(+1.12%)
Dec 12, 2016	18.14	18.16	17.96	18.14	2,985,366	+0.08(+0.46%)
Dec 09, 2016	17.84	18.11	17.83	18.06	3,952,112	+0.21(+1.18%)
Dec 08, 2016	17.75	17.95	17.70	17.85	4,791,296	+0.14(+0.77%)
Dec 07, 2016	17.51	17.79	17.31	17.71	7,860,137	+0.14(+0.77%)
Dec 06, 2016	18.24	18.39	17.22	17.58	20,426,620	-0.55(-3.04%)
Dec 05, 2016	18.22	18.26	18.08	18.13	5,576,481	+0.02(+0.08%)
Dec 02, 2016	18.22	18.39	18.11	18.11	4,020,235	-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.