Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.05	19.11	18.86	18.90	2,311,302	-0.26(-1.35%)
Feb 27, 2017	18.99	19.21	18.81	19.16	1,651,768	+0.17(+0.92%)
Feb 24, 2017	18.73	19.02	18.60	18.98	1,928,306	+0.24(+1.30%)
Feb 23, 2017	18.70	18.76	18.43	18.74	1,539,992	+0.16(+0.86%)
Feb 22, 2017	18.70	18.70	18.48	18.58	1,528,840	-0.08(-0.41%)
Feb 21, 2017	18.38	18.69	18.19	18.66	1,326,035	+0.29(+1.57%)
Feb 17, 2017		18.37	18.37	18.37	0	-0.07(-0.37%)
Feb 16, 2017	18.25	18.48	18.25	18.44	1,539,515	+0.24(+1.29%)
Feb 15, 2017	18.23	18.26	18.04	18.20	2,355,879	-0.11(-0.62%)
Feb 14, 2017	18.66	18.66	18.26	18.32	1,827,925	-0.36(-1.91%)
Feb 13, 2017	18.67	18.74	18.48	18.67	1,362,271	-0.09(-0.48%)
Feb 10, 2017	18.73	18.81	18.56	18.76	1,517,648	+0.26(+1.39%)
Feb 09, 2017	18.51	18.63	18.42	18.51	1,151,878	+0.02(+0.08%)
Feb 08, 2017	18.32	18.57	18.32	18.49	865,178	+0.24(+1.33%)
Feb 07, 2017	18.21	18.33	18.16	18.25	1,536,160	+0.08(+0.42%)
Feb 06, 2017	18.16	18.21	18.00	18.17	1,650,212	+0.05(+0.25%)
Feb 03, 2017	18.04	18.16	17.80	18.13	2,318,477	+0.25(+1.40%)
Feb 02, 2017	17.66	17.88	17.60	17.88	2,953,589	+0.28(+1.60%)
Feb 01, 2017	17.85	17.99	17.38	17.60	3,326,715	-0.36(-1.99%)
Jan 31, 2017	17.78	18.14	17.73	17.95	3,350,047	+0.22(+1.24%)
Jan 30, 2017	18.04	18.04	17.44	17.73	4,020,459	-0.33(-1.85%)
Jan 27, 2017	18.81	18.85	17.99	18.07	4,626,824	-0.68(-3.60%)
Jan 26, 2017	18.91	19.02	18.64	18.74	1,901,479	-0.15(-0.80%)
Jan 25, 2017	19.14	19.18	18.86	18.89	1,204,034	-0.24(-1.27%)
Jan 24, 2017	19.43	19.49	19.00	19.14	1,688,479	-0.27(-1.41%)
Jan 23, 2017	19.23	19.50	19.07	19.41	2,335,900	+0.26(+1.35%)
Jan 20, 2017	19.08	19.15	18.98	19.15	1,459,298	+0.03(+0.16%)
Jan 19, 2017	19.35	19.36	18.98	19.12	1,435,955	-0.35(-1.79%)
Jan 18, 2017	19.56	19.65	19.41	19.47	976,589	-0.14(-0.70%)
Jan 17, 2017	19.32	19.61	19.19	19.61	1,660,496	+0.41(+2.13%)
Jan 13, 2017		19.20	19.20	19.20	0	-0.07(-0.35%)
Jan 12, 2017	19.05	19.28	18.97	19.26	1,568,176	+0.23(+1.20%)
Jan 11, 2017	19.11	19.31	18.98	19.04	1,836,815	-0.02(-0.08%)
Jan 10, 2017	19.14	19.26	18.97	19.05	1,823,881	-0.06(-0.32%)
Jan 09, 2017	19.34	19.36	18.99	19.11	957,848	-0.19(-0.98%)
Jan 06, 2017	19.33	19.49	19.28	19.30	877,254	-0.14(-0.70%)
Jan 05, 2017	19.02	19.49	18.97	19.44	1,658,631	+0.36(+1.91%)
Jan 04, 2017	18.83	19.18	18.79	19.07	2,070,055	+0.33(+1.74%)
Jan 03, 2017	18.81	18.87	18.52	18.75	1,151,680	+0.00(+0.00%)
Dec 30, 2016		18.75	18.75	18.75	0	+0.27(+1.48%)
Dec 29, 2016	18.21	18.53	18.11	18.48	1,363,876	+0.28(+1.54%)
Dec 28, 2016	18.14	18.29	18.10	18.19	1,257,812	+0.06(+0.33%)
Dec 27, 2016	18.25	18.28	18.07	18.13	915,255	-0.08(-0.45%)
Dec 23, 2016		18.22	18.22	18.22	0	+0.04(+0.21%)
Dec 22, 2016	18.10	18.22	17.98	18.18	1,568,936	+0.08(+0.46%)
Dec 21, 2016	18.43	18.58	18.10	18.10	1,507,286	-0.28(-1.55%)
Dec 20, 2016	18.52	18.64	18.23	18.38	2,331,502	-0.22(-1.17%)
Dec 19, 2016	18.24	18.64	18.16	18.60	1,729,889	+0.52(+2.86%)
Dec 16, 2016	17.82	18.22	17.82	18.08	3,472,802	+0.35(+1.99%)
Dec 15, 2016	17.95	18.13	17.69	17.73	2,334,396	-0.27(-1.50%)
Dec 14, 2016	18.55	18.56	17.94	18.00	2,118,007	-0.49(-2.68%)
Dec 13, 2016	18.55	18.79	18.40	18.49	2,964,121	-0.27(-1.44%)
Dec 12, 2016	18.63	18.90	18.61	18.76	1,059,678	+0.02(+0.12%)
Dec 09, 2016	18.67	18.84	18.66	18.74	1,445,688	+0.08(+0.44%)
Dec 08, 2016	18.46	18.75	18.46	18.66	1,955,197	+0.06(+0.32%)
Dec 07, 2016	18.27	18.84	18.27	18.60	1,947,776	+0.41(+2.27%)
Dec 06, 2016	18.44	18.58	18.13	18.19	1,838,177	-0.22(-1.18%)
Dec 05, 2016	18.34	18.41	18.00	18.40	1,983,836	+0.07(+0.41%)
Dec 02, 2016	18.12	18.79	18.12	18.33	2,747,206	+0.39(+2.17%)

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.