Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.59	24.72	24.09	24.31	387,607	-0.20(-0.82%)
Feb 27, 2017	24.11	24.53	24.05	24.51	287,952	+0.46(+1.90%)
Feb 24, 2017	23.19	24.48	23.19	24.05	290,661	+0.73(+3.11%)
Feb 23, 2017	23.79	23.79	23.32	23.32	219,075	-0.26(-1.11%)
Feb 22, 2017	23.47	23.69	23.21	23.59	143,968	+0.16(+0.68%)
Feb 21, 2017	22.89	23.47	22.80	23.43	171,911	+0.65(+2.85%)
Feb 17, 2017		22.78	22.78	22.78	0	-0.46(-1.99%)
Feb 16, 2017	24.53	24.78	23.05	23.24	316,907	-0.50(-2.10%)
Feb 15, 2017	22.99	23.92	22.99	23.74	319,870	+0.80(+3.50%)
Feb 14, 2017	22.56	22.99	22.27	22.94	126,232	+0.31(+1.37%)
Feb 13, 2017	22.96	23.08	22.47	22.63	166,858	-0.24(-1.06%)
Feb 10, 2017	23.10	23.25	22.69	22.87	181,957	-0.03(-0.15%)
Feb 09, 2017	22.08	22.90	21.83	22.90	319,754	+0.93(+4.21%)
Feb 08, 2017	21.68	21.98	21.25	21.98	266,274	+0.30(+1.37%)
Feb 07, 2017	21.94	22.11	21.62	21.68	119,888	-0.26(-1.20%)
Feb 06, 2017	22.12	22.16	21.80	21.94	207,402	-0.10(-0.44%)
Feb 03, 2017	22.09	22.46	21.96	22.04	254,690	+0.06(+0.25%)
Feb 02, 2017	22.11	22.45	21.82	21.98	155,864	-0.17(-0.75%)
Feb 01, 2017	21.86	22.43	21.81	22.15	166,072	+0.39(+1.81%)
Jan 31, 2017	22.63	22.68	21.42	21.76	320,614	-0.88(-3.91%)
Jan 30, 2017	22.20	23.01	21.94	22.64	319,621	+0.30(+1.36%)
Jan 27, 2017	22.13	22.37	21.94	22.34	113,096	+0.06(+0.28%)
Jan 26, 2017	21.49	22.33	21.48	22.27	257,343	+0.75(+3.47%)
Jan 25, 2017	21.87	22.02	21.35	21.53	202,991	-0.30(-1.36%)
Jan 24, 2017	22.05	22.05	21.72	21.82	139,119	-0.10(-0.47%)
Jan 23, 2017	21.61	22.01	21.56	21.93	253,290	+0.35(+1.63%)
Jan 20, 2017	21.33	21.67	21.08	21.58	232,303	+0.37(+1.73%)
Jan 19, 2017	21.61	21.75	21.19	21.21	400,270	-0.40(-1.86%)
Jan 18, 2017	21.71	21.84	21.38	21.61	234,853	+0.00(+0.00%)
Jan 17, 2017	21.22	21.62	20.33	21.61	455,996	+0.32(+1.53%)
Jan 13, 2017		21.29	21.29	21.29	0	-0.64(-2.93%)
Jan 12, 2017	22.17	22.29	21.80	21.93	250,948	-0.32(-1.46%)
Jan 11, 2017	22.34	22.55	21.67	22.25	536,404	+0.00(+0.00%)
Jan 10, 2017	22.44	22.58	22.24	22.25	298,232	-0.15(-0.65%)
Jan 09, 2017	22.63	22.63	22.19	22.40	473,580	-0.27(-1.19%)
Jan 06, 2017	23.08	23.12	22.63	22.67	527,754	-0.30(-1.29%)
Jan 05, 2017	23.55	23.55	22.88	22.96	498,336	-0.68(-2.86%)
Jan 04, 2017	22.76	23.70	22.50	23.64	501,737	+0.93(+4.08%)
Jan 03, 2017	23.55	23.59	22.25	22.72	404,103	+0.19(+0.86%)
Dec 30, 2016		22.52	22.52	22.52	0	+0.35(+1.56%)
Dec 29, 2016	22.83	22.99	22.11	22.18	375,392	-0.53(-2.31%)
Dec 28, 2016	23.19	23.21	22.21	22.70	439,909	-0.26(-1.14%)
Dec 27, 2016	22.41	23.15	22.34	22.96	447,724	+0.66(+2.98%)
Dec 23, 2016		22.30	22.30	22.30	0	-0.03(-0.12%)
Dec 22, 2016	22.81	23.02	22.19	22.33	365,503	-0.03(-0.15%)
Dec 21, 2016	22.25	22.54	21.82	22.36	330,513	+0.21(+0.94%)
Dec 20, 2016	22.09	22.32	21.80	22.16	356,430	+0.15(+0.69%)
Dec 19, 2016	22.11	22.36	21.78	22.00	458,612	+0.05(+0.22%)
Dec 16, 2016	22.09	22.60	21.57	21.96	2,624,972	+0.14(+0.63%)
Dec 15, 2016	20.93	22.83	20.79	21.82	937,249	+1.04(+4.99%)
Dec 14, 2016	21.08	21.17	20.56	20.78	785,345	-0.37(-1.73%)
Dec 13, 2016	21.73	21.80	20.86	21.15	714,448	-0.24(-1.13%)
Dec 12, 2016	21.08	21.65	20.98	21.39	541,399	+0.48(+2.28%)
Dec 09, 2016	20.02	20.97	19.98	20.91	608,284	+1.04(+5.22%)
Dec 08, 2016	19.63	20.14	19.38	19.88	450,247	+0.49(+2.53%)
Dec 07, 2016	18.87	19.52	18.71	19.38	233,203	+0.58(+3.09%)
Dec 06, 2016	18.65	18.92	18.51	18.80	274,168	+0.12(+0.63%)
Dec 05, 2016	18.78	19.08	18.48	18.69	307,647	+0.03(+0.19%)
Dec 02, 2016	19.20	19.22	18.38	18.65	280,694	-0.50(-2.59%)

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.