Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.66	19.02	18.64	18.67	1,522,557	-0.03(-0.15%)
Feb 27, 2017	18.60	18.76	18.47	18.70	1,739,390	-0.05(-0.25%)
Feb 24, 2017	18.64	18.90	18.63	18.75	1,478,415	-0.11(-0.60%)
Feb 23, 2017	19.14	19.19	18.68	18.86	2,140,533	-0.14(-0.75%)
Feb 22, 2017	19.16	19.17	18.87	19.00	1,183,812	-0.13(-0.69%)
Feb 21, 2017	19.36	19.45	18.86	19.14	1,289,878	-0.18(-0.93%)
Feb 17, 2017		19.32	19.32	19.32	0	+0.09(+0.44%)
Feb 16, 2017	20.00	20.10	19.04	19.23	3,362,993	-1.02(-5.02%)
Feb 15, 2017	20.17	20.41	19.80	20.25	3,370,640	+0.64(+3.24%)
Feb 14, 2017	19.89	20.00	19.50	19.61	1,360,281	-0.23(-1.15%)
Feb 13, 2017	20.02	20.13	19.81	19.84	1,602,059	+0.04(+0.19%)
Feb 10, 2017	20.05	20.20	19.77	19.80	1,588,850	+0.00(+0.00%)
Feb 09, 2017	19.58	19.87	19.52	19.80	1,361,039	+0.18(+0.92%)
Feb 08, 2017	19.67	19.77	19.40	19.62	1,407,846	-0.13(-0.67%)
Feb 07, 2017	19.81	20.00	19.69	19.75	876,283	-0.02(-0.10%)
Feb 06, 2017	19.92	20.04	19.65	19.77	657,496	-0.20(-1.00%)
Feb 03, 2017	20.12	20.22	19.95	19.97	907,468	-0.02(-0.10%)
Feb 02, 2017	19.88	20.12	19.79	19.99	1,957,752	+0.22(+1.10%)
Feb 01, 2017	20.16	20.26	19.71	19.77	2,214,040	+0.48(+2.51%)
Jan 31, 2017	19.17	19.33	19.08	19.29	813,824	+0.00(+0.00%)
Jan 30, 2017	19.47	19.61	19.17	19.29	876,543	-0.30(-1.55%)
Jan 27, 2017	19.58	19.73	19.48	19.59	1,795,552	+0.23(+1.18%)
Jan 26, 2017	19.33	19.65	19.22	19.36	1,602,573	-0.09(-0.44%)
Jan 25, 2017	18.81	19.45	18.73	19.45	1,704,271	+0.85(+4.59%)
Jan 24, 2017	18.39	18.71	18.38	18.60	1,060,727	+0.24(+1.29%)
Jan 23, 2017	18.46	18.61	18.23	18.36	938,486	-0.12(-0.67%)
Jan 20, 2017	18.42	18.55	18.27	18.48	754,797	+0.08(+0.41%)
Jan 19, 2017	18.63	18.80	18.36	18.41	817,023	-0.22(-1.17%)
Jan 18, 2017	18.62	18.75	18.28	18.62	1,167,629	+0.03(+0.15%)
Jan 17, 2017	19.05	19.11	18.60	18.60	1,160,264	-0.02(-0.10%)
Jan 13, 2017		18.61	18.61	18.61	0	-0.03(-0.15%)
Jan 12, 2017	18.48	18.80	18.24	18.64	1,220,377	+0.18(+0.98%)
Jan 11, 2017	18.61	18.66	18.22	18.46	1,772,545	-0.14(-0.77%)
Jan 10, 2017	18.67	18.93	18.53	18.61	1,368,661	-0.04(-0.20%)
Jan 09, 2017	19.20	19.41	18.56	18.64	2,768,384	-0.57(-2.96%)
Jan 06, 2017	19.82	19.82	19.17	19.21	2,215,102	-0.61(-3.07%)
Jan 05, 2017	19.77	19.88	19.57	19.82	977,206	+0.06(+0.29%)
Jan 04, 2017	19.48	19.82	19.44	19.76	1,806,267	+0.39(+2.01%)
Jan 03, 2017	19.36	19.60	19.15	19.37	992,931	+0.23(+1.19%)
Dec 30, 2016		19.15	19.15	19.15	0	-0.10(-0.54%)
Dec 29, 2016	19.17	19.48	19.12	19.25	613,317	+0.09(+0.50%)
Dec 28, 2016	19.35	19.45	19.16	19.16	604,476	-0.13(-0.69%)
Dec 27, 2016	19.49	19.64	19.26	19.29	509,870	-0.16(-0.83%)
Dec 23, 2016		19.45	19.45	19.45	0	-0.14(-0.73%)
Dec 22, 2016	19.67	19.69	19.49	19.59	576,553	-0.09(-0.43%)
Dec 21, 2016	19.62	19.74	19.47	19.68	777,773	+0.04(+0.19%)
Dec 20, 2016	19.77	19.84	19.52	19.64	635,602	-0.09(-0.43%)
Dec 19, 2016	19.76	20.11	19.64	19.73	636,658	-0.06(-0.29%)
Dec 16, 2016	19.52	20.03	19.32	19.78	3,373,868	+0.12(+0.63%)
Dec 15, 2016	19.70	20.00	19.46	19.66	833,913	-0.05(-0.24%)
Dec 14, 2016	19.97	20.00	19.62	19.71	1,077,203	-0.27(-1.33%)
Dec 13, 2016	19.87	20.28	19.86	19.97	1,546,754	+0.22(+1.11%)
Dec 12, 2016	20.29	20.32	19.46	19.75	3,091,579	-0.62(-3.03%)
Dec 09, 2016	20.11	20.48	20.06	20.37	2,953,439	+0.44(+2.19%)
Dec 08, 2016	19.35	20.33	19.24	19.93	4,049,845	+0.68(+3.55%)
Dec 07, 2016	18.57	19.25	18.57	19.25	1,358,847	+0.62(+3.31%)
Dec 06, 2016	18.37	18.64	18.30	18.63	916,323	+0.37(+2.03%)
Dec 05, 2016	18.10	18.29	18.01	18.26	1,041,551	+0.32(+1.80%)
Dec 02, 2016	17.69	18.03	17.60	17.94	858,834	+0.19(+1.07%)

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.