Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.81	18.89	18.70	18.71	687,961	-0.21(-1.10%)
Feb 27, 2017	18.89	18.95	18.68	18.92	757,113	+0.13(+0.68%)
Feb 24, 2017	18.91	19.25	18.77	18.80	1,351,960	+0.14(+0.75%)
Feb 23, 2017	18.90	18.95	18.64	18.66	975,386	-0.10(-0.52%)
Feb 22, 2017	18.70	18.78	18.65	18.76	639,674	-0.02(-0.12%)
Feb 21, 2017	18.82	18.84	18.69	18.78	442,166	-0.07(-0.40%)
Feb 17, 2017		18.85	18.85	18.85	0	+0.04(+0.21%)
Feb 16, 2017	18.28	18.89	18.24	18.81	949,128	+0.76(+4.21%)
Feb 15, 2017	18.04	18.17	17.99	18.05	335,096	-0.09(-0.48%)
Feb 14, 2017	18.13	18.14	17.89	18.14	363,339	+0.06(+0.32%)
Feb 13, 2017	18.09	18.14	17.98	18.08	709,931	-0.03(-0.19%)
Feb 10, 2017	18.04	18.14	17.96	18.12	455,147	+0.22(+1.26%)
Feb 09, 2017	17.91	18.10	17.82	17.89	282,923	+0.06(+0.32%)
Feb 08, 2017	17.71	17.86	17.59	17.83	373,279	+0.08(+0.45%)
Feb 07, 2017	17.83	17.92	17.66	17.75	451,316	-0.21(-1.19%)
Feb 06, 2017	18.29	18.30	17.80	17.97	499,090	-0.35(-1.89%)
Feb 03, 2017	18.17	18.48	18.16	18.31	309,737	+0.14(+0.79%)
Feb 02, 2017	18.02	18.17	17.91	18.17	452,489	+0.30(+1.68%)
Feb 01, 2017	17.84	17.90	17.57	17.87	417,515	-0.01(-0.03%)
Jan 31, 2017	17.89	17.98	17.77	17.87	484,072	+0.09(+0.49%)
Jan 30, 2017	18.03	18.03	17.72	17.79	570,141	-0.25(-1.37%)
Jan 27, 2017	18.34	18.36	18.02	18.03	406,821	-0.29(-1.60%)
Jan 26, 2017	18.49	18.49	18.25	18.33	202,672	-0.15(-0.81%)
Jan 25, 2017	18.46	18.64	18.46	18.48	241,445	+0.12(+0.63%)
Jan 24, 2017	17.84	18.42	17.80	18.36	299,848	+0.58(+3.24%)
Jan 23, 2017	17.99	17.99	17.66	17.79	521,293	-0.20(-1.12%)
Jan 20, 2017	17.95	18.24	17.93	17.99	265,278	+0.03(+0.19%)
Jan 19, 2017	18.05	18.08	17.89	17.95	235,319	-0.15(-0.82%)
Jan 18, 2017	18.56	18.57	18.06	18.10	497,493	-0.54(-2.92%)
Jan 17, 2017	18.46	18.76	18.43	18.65	482,876	+0.30(+1.66%)
Jan 13, 2017		18.34	18.34	18.34	0	+0.07(+0.41%)
Jan 12, 2017	18.34	18.40	18.16	18.27	229,090	+0.06(+0.35%)
Jan 11, 2017	18.13	18.23	17.88	18.21	398,951	+0.14(+0.76%)
Jan 10, 2017	18.12	18.17	18.05	18.07	358,336	-0.02(-0.13%)
Jan 09, 2017	18.11	18.22	17.99	18.09	264,017	-0.10(-0.54%)
Jan 06, 2017	18.34	18.37	18.11	18.19	222,805	-0.11(-0.63%)
Jan 05, 2017	18.20	18.33	18.12	18.30	242,066	+0.13(+0.73%)
Jan 04, 2017	18.10	18.28	18.07	18.17	266,998	+0.21(+1.15%)
Jan 03, 2017	18.03	18.19	17.90	17.97	451,488	+0.01(+0.03%)
Dec 30, 2016		17.96	17.96	17.96	0	+0.03(+0.16%)
Dec 29, 2016	17.79	18.00	17.76	17.93	223,352	+0.15(+0.84%)
Dec 28, 2016	17.92	17.95	17.78	17.78	259,358	-0.22(-1.21%)
Dec 27, 2016	17.90	18.08	17.90	18.00	201,048	+0.07(+0.38%)
Dec 23, 2016		17.93	17.93	17.93	0	-0.09(-0.51%)
Dec 22, 2016	17.85	18.04	17.83	18.02	244,817	+0.09(+0.51%)
Dec 21, 2016	17.91	18.05	17.79	17.93	201,116	-0.06(-0.35%)
Dec 20, 2016	18.01	18.09	17.91	17.99	362,019	+0.06(+0.35%)
Dec 19, 2016	18.03	18.12	17.86	17.93	310,114	-0.12(-0.66%)
Dec 16, 2016	17.82	18.08	17.79	18.05	441,661	+0.23(+1.31%)
Dec 15, 2016	17.65	17.86	17.60	17.82	345,971	-0.02(-0.10%)
Dec 14, 2016	18.07	18.14	17.81	17.83	497,908	-0.26(-1.42%)
Dec 13, 2016	17.82	18.21	17.71	18.09	467,754	+0.43(+2.46%)
Dec 12, 2016	17.62	17.75	17.57	17.66	477,892	+0.17(+0.95%)
Dec 09, 2016	17.46	17.52	17.38	17.49	211,934	+0.06(+0.33%)
Dec 08, 2016	17.32	17.46	17.18	17.44	251,103	+0.15(+0.89%)
Dec 07, 2016	17.02	17.30	16.81	17.28	396,206	+0.23(+1.37%)
Dec 06, 2016	16.92	17.08	16.75	17.05	485,732	+0.15(+0.91%)
Dec 05, 2016	17.05	17.09	16.84	16.89	284,708	-0.12(-0.70%)
Dec 02, 2016	16.93	17.02	16.82	17.01	299,158	+0.13(+0.78%)

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.