Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.50	18.50	18.10	18.17	90,034	-0.36(-1.94%)
Feb 27, 2017	18.72	18.93	18.48	18.53	78,222	-0.40(-2.11%)
Feb 24, 2017	19.19	19.19	18.87	18.93	45,250	-0.33(-1.71%)
Feb 23, 2017	19.29	19.35	19.20	19.26	34,473	-0.03(-0.16%)
Feb 22, 2017	19.20	19.37	19.13	19.29	51,992	+0.12(+0.63%)
Feb 21, 2017	19.00	19.19	18.93	19.17	72,071	+0.16(+0.84%)
Feb 17, 2017		19.01	19.01	19.01	0	+0.03(+0.16%)
Feb 16, 2017	19.01	19.04	18.79	18.98	52,897	-0.03(-0.16%)
Feb 15, 2017	19.09	19.10	18.91	19.01	75,239	-0.08(-0.42%)
Feb 14, 2017	19.28	19.33	19.07	19.09	34,841	-0.23(-1.19%)
Feb 13, 2017	19.32	19.40	19.25	19.32	40,696	-0.02(-0.10%)
Feb 10, 2017	19.37	19.45	19.34	19.34	37,964	-0.06(-0.31%)
Feb 09, 2017	19.37	19.47	19.25	19.40	40,912	+0.03(+0.15%)
Feb 08, 2017	19.17	19.39	19.00	19.37	69,995	+0.24(+1.25%)
Feb 07, 2017	19.20	19.24	18.93	19.13	41,678	-0.02(-0.10%)
Feb 06, 2017	18.51	19.20	18.51	19.15	63,488	+0.65(+3.51%)
Feb 03, 2017	18.60	18.62	18.40	18.50	116,313	-0.20(-1.07%)
Feb 02, 2017	18.90	19.10	18.60	18.70	72,832	-0.20(-1.06%)
Feb 01, 2017	18.99	19.00	18.72	18.90	56,825	-0.06(-0.32%)
Jan 31, 2017	19.01	19.01	18.78	18.96	63,554	-0.04(-0.21%)
Jan 30, 2017	18.93	19.07	18.93	19.00	78,727	-0.03(-0.16%)
Jan 27, 2017	18.99	19.06	18.94	19.03	74,348	-0.06(-0.31%)
Jan 26, 2017	19.12	19.14	19.00	19.09	48,502	+0.02(+0.10%)
Jan 25, 2017	19.03	19.11	19.00	19.07	76,516	+0.07(+0.37%)
Jan 24, 2017	18.97	19.07	18.97	19.00	85,962	-0.02(-0.11%)
Jan 23, 2017	19.13	19.39	19.00	19.02	60,793	-0.18(-0.94%)
Jan 20, 2017	19.10	19.27	19.00	19.20	51,517	+0.11(+0.58%)
Jan 19, 2017	18.93	19.15	18.88	19.09	67,364	+0.12(+0.63%)
Jan 18, 2017	19.63	19.76	18.80	18.97	169,638	-0.66(-3.36%)
Jan 17, 2017	19.22	19.81	19.22	19.63	168,524	+0.41(+2.13%)
Jan 16, 2017	18.84	19.38	18.80	19.22	132,041	+0.52(+2.78%)
Jan 13, 2017	18.69	18.71	18.33	18.70	90,280	+0.05(+0.27%)
Jan 12, 2017	18.73	18.73	18.30	18.65	88,058	+0.32(+1.75%)
Jan 11, 2017	18.33	18.43	18.26	18.33	71,153	+0.03(+0.16%)
Jan 10, 2017	18.25	18.35	18.09	18.30	73,294	+0.13(+0.72%)
Jan 09, 2017	18.02	18.28	18.02	18.17	57,936	+0.34(+1.91%)
Jan 06, 2017	18.10	18.18	17.77	17.83	106,215	-0.33(-1.82%)
Jan 05, 2017	18.75	18.80	18.10	18.16	139,591	-0.59(-3.15%)
Jan 04, 2017	18.00	18.79	18.00	18.75	122,119	+0.79(+4.40%)
Jan 03, 2017	17.71	18.18	17.48	17.96	113,970	+0.39(+2.22%)
Dec 30, 2016		17.57	17.57	17.57	0	+0.04(+0.23%)
Dec 29, 2016	17.33	17.58	17.31	17.53	71,446	+0.22(+1.27%)
Dec 28, 2016	17.77	17.80	17.30	17.31	112,810	-0.47(-2.64%)
Dec 23, 2016		17.78	17.78	17.78	0	+0.16(+0.91%)
Dec 22, 2016	17.69	17.75	17.48	17.62	96,802	-0.05(-0.28%)
Dec 21, 2016	17.25	17.74	17.25	17.67	118,337	+0.44(+2.55%)
Dec 20, 2016	17.36	17.41	16.99	17.23	147,510	-0.10(-0.58%)
Dec 19, 2016	17.01	17.61	17.01	17.33	141,442	+0.33(+1.94%)
Dec 16, 2016	16.75	17.00	16.73	17.00	166,703	+0.27(+1.61%)
Dec 15, 2016	16.84	16.96	16.70	16.73	95,065	-0.15(-0.89%)
Dec 14, 2016	16.99	17.04	16.77	16.88	156,485	-0.04(-0.24%)
Dec 13, 2016	16.90	16.98	16.82	16.92	98,443	+0.03(+0.18%)
Dec 12, 2016	17.14	17.15	16.81	16.89	160,182	-0.20(-1.17%)
Dec 09, 2016	17.40	17.62	16.95	17.09	101,005	-0.33(-1.89%)
Dec 08, 2016	16.91	17.57	16.81	17.42	113,550	+0.59(+3.51%)
Dec 07, 2016	16.70	17.02	16.68	16.83	60,720	+0.10(+0.60%)
Dec 06, 2016	17.21	17.22	16.68	16.73	96,389	-0.47(-2.73%)
Dec 05, 2016	17.29	17.30	17.02	17.20	85,083	+0.02(+0.12%)
Dec 02, 2016	16.55	17.34	16.55	17.18	142,045	+0.63(+3.81%)

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.