Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.88	19.90	19.35	19.39	401,605	-0.49(-2.46%)
Feb 27, 2017	19.28	19.91	19.16	19.88	592,694	+0.63(+3.27%)
Feb 24, 2017	18.91	19.25	18.88	19.25	164,512	+0.16(+0.84%)
Feb 23, 2017	19.30	19.40	18.96	19.09	185,186	-0.16(-0.83%)
Feb 22, 2017	19.27	19.45	18.99	19.25	231,901	-0.08(-0.41%)
Feb 21, 2017	19.42	19.52	19.07	19.33	302,255	-0.01(-0.05%)
Feb 17, 2017		19.34	19.34	19.34	0	+0.07(+0.36%)
Feb 16, 2017	19.35	19.40	19.12	19.27	205,819	-0.03(-0.16%)
Feb 15, 2017	19.19	19.39	19.11	19.30	171,568	+0.06(+0.31%)
Feb 14, 2017	19.10	19.37	19.10	19.24	178,161	+0.00(+0.00%)
Feb 13, 2017	19.39	19.45	19.13	19.24	274,132	+0.03(+0.16%)
Feb 10, 2017	19.14	19.24	19.01	19.21	175,620	+0.22(+1.16%)
Feb 09, 2017	18.80	19.04	18.77	18.99	401,205	+0.30(+1.61%)
Feb 08, 2017	18.59	19.00	18.41	18.69	384,293	-0.02(-0.11%)
Feb 07, 2017	18.69	18.93	18.61	18.71	371,612	+0.13(+0.70%)
Feb 06, 2017	18.55	18.73	18.52	18.58	199,044	-0.01(-0.05%)
Feb 03, 2017	18.31	18.61	18.21	18.59	233,291	+0.43(+2.37%)
Feb 02, 2017	17.83	18.22	17.75	18.16	461,720	+0.20(+1.11%)
Feb 01, 2017	18.15	18.31	17.92	17.96	252,294	-0.15(-0.83%)
Jan 31, 2017	17.82	18.17	17.76	18.11	201,474	+0.23(+1.29%)
Jan 30, 2017	17.89	17.98	17.69	17.88	318,332	-0.29(-1.60%)
Jan 27, 2017	18.34	18.47	18.16	18.17	245,081	-0.19(-1.03%)
Jan 26, 2017	18.26	18.43	18.02	18.36	556,119	+0.02(+0.11%)
Jan 25, 2017	18.60	18.64	18.30	18.34	327,137	+0.01(+0.05%)
Jan 24, 2017	18.30	18.37	18.07	18.33	482,959	+0.19(+1.05%)
Jan 23, 2017	18.22	18.33	17.92	18.14	189,339	-0.11(-0.60%)
Jan 20, 2017	18.29	18.47	18.07	18.25	241,981	-0.10(-0.54%)
Jan 19, 2017	18.70	18.70	18.16	18.35	638,283	+0.05(+0.27%)
Jan 18, 2017	17.84	18.36	17.75	18.30	648,344	+0.45(+2.52%)
Jan 17, 2017	18.30	18.30	17.80	17.85	324,597	-0.54(-2.94%)
Jan 13, 2017		18.39	18.39	18.39	0	+0.22(+1.21%)
Jan 12, 2017	18.20	18.27	17.71	18.17	439,665	-0.05(-0.27%)
Jan 11, 2017	17.95	18.25	17.95	18.22	488,030	+0.20(+1.11%)
Jan 10, 2017	17.86	18.15	17.77	18.02	326,325	+0.24(+1.35%)
Jan 09, 2017	18.09	18.09	17.78	17.78	205,804	-0.29(-1.60%)
Jan 06, 2017	18.45	18.45	18.07	18.07	275,377	-0.37(-2.01%)
Jan 05, 2017	18.52	18.73	18.30	18.44	318,066	-0.05(-0.27%)
Jan 04, 2017	18.50	18.61	18.38	18.49	450,044	+0.08(+0.43%)
Jan 03, 2017	18.26	18.49	17.92	18.41	427,380	+0.46(+2.56%)
Dec 30, 2016		17.95	17.95	17.95	0	-0.01(-0.06%)
Dec 29, 2016	18.02	18.17	17.87	17.96	125,919	-0.05(-0.28%)
Dec 28, 2016	18.25	18.27	17.89	18.01	174,730	-0.22(-1.21%)
Dec 27, 2016	18.39	18.50	18.15	18.23	154,707	-0.07(-0.38%)
Dec 23, 2016		18.30	18.30	18.30	0	+0.17(+0.94%)
Dec 22, 2016	17.82	18.19	17.82	18.13	284,027	+0.24(+1.34%)
Dec 21, 2016	18.15	18.40	17.88	17.89	318,107	-0.31(-1.70%)
Dec 20, 2016	18.17	18.45	17.95	18.20	492,410	+0.20(+1.11%)
Dec 19, 2016	18.02	18.25	17.86	18.00	300,857	-0.02(-0.11%)
Dec 16, 2016	17.84	18.40	17.84	18.02	1,016,037	+0.29(+1.64%)
Dec 15, 2016	17.77	18.21	17.68	17.73	523,886	+0.01(+0.06%)
Dec 14, 2016	18.66	18.69	17.56	17.72	835,916	-0.92(-4.94%)
Dec 13, 2016	18.59	19.01	18.58	18.64	783,497	+0.07(+0.38%)
Dec 12, 2016	18.50	18.59	18.31	18.57	1,073,211	+0.07(+0.38%)
Dec 09, 2016	19.14	19.17	18.23	18.50	2,075,625	-0.51(-2.68%)
Dec 08, 2016	19.83	19.99	17.86	19.01	2,885,353	-2.35(-11.00%)
Dec 07, 2016	21.00	21.40	20.95	21.36	239,114	+0.38(+1.81%)
Dec 06, 2016	20.68	20.99	20.52	20.98	191,957	+0.23(+1.11%)
Dec 05, 2016	20.47	20.76	20.45	20.75	216,876	+0.43(+2.12%)
Dec 02, 2016	20.38	20.52	20.25	20.32	132,951	-0.03(-0.15%)

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.