Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.63	18.82	18.47	18.67	85,060	-0.14(-0.74%)
Feb 27, 2017	19.07	19.15	18.64	18.81	62,947	-0.36(-1.88%)
Feb 24, 2017	18.98	19.24	18.77	19.17	49,543	-0.10(-0.52%)
Feb 23, 2017	18.90	19.35	18.64	19.27	51,503	+0.25(+1.31%)
Feb 22, 2017	18.54	19.08	18.54	19.02	52,176	+0.27(+1.44%)
Feb 21, 2017	18.14	18.79	18.14	18.75	80,681	+0.42(+2.29%)
Feb 17, 2017		18.33	18.33	18.33	0	-0.02(-0.11%)
Feb 16, 2017	18.89	18.96	18.32	18.35	103,351	-0.46(-2.45%)
Feb 15, 2017	18.88	19.00	18.68	18.81	89,896	-0.17(-0.90%)
Feb 14, 2017	18.97	19.08	18.85	18.98	95,638	-0.13(-0.68%)
Feb 13, 2017	19.36	19.63	18.93	19.11	43,417	-0.17(-0.88%)
Feb 10, 2017	19.49	19.61	19.24	19.28	31,739	-0.14(-0.72%)
Feb 09, 2017	19.27	19.72	19.15	19.42	39,827	+0.18(+0.94%)
Feb 08, 2017	18.86	19.30	18.68	19.24	45,421	+0.25(+1.32%)
Feb 07, 2017	19.73	19.73	18.96	18.99	93,415	-0.68(-3.46%)
Feb 06, 2017	19.97	20.11	19.63	19.67	49,374	-0.33(-1.65%)
Feb 03, 2017	19.05	20.02	18.90	20.00	97,373	+1.07(+5.65%)
Feb 02, 2017	19.06	19.42	18.76	18.93	112,091	-0.07(-0.37%)
Feb 01, 2017	19.18	19.43	18.81	19.00	153,086	-0.11(-0.58%)
Jan 31, 2017	19.00	19.18	18.92	19.11	86,442	+0.09(+0.47%)
Jan 30, 2017	19.22	19.22	18.85	19.02	45,307	-0.26(-1.35%)
Jan 27, 2017	19.69	19.69	19.22	19.28	44,359	-0.45(-2.28%)
Jan 26, 2017	20.03	20.06	19.66	19.73	34,422	-0.41(-2.04%)
Jan 25, 2017	19.81	20.22	19.54	20.14	41,068	+0.40(+2.03%)
Jan 24, 2017	19.66	19.85	19.43	19.74	50,038	+0.10(+0.51%)
Jan 23, 2017	19.79	20.14	19.45	19.64	48,706	-0.10(-0.51%)
Jan 20, 2017	19.35	19.99	19.33	19.74	51,375	+0.32(+1.65%)
Jan 19, 2017	19.86	19.91	19.31	19.42	54,374	-0.39(-1.97%)
Jan 18, 2017	20.56	20.86	19.76	19.81	50,033	-0.59(-2.89%)
Jan 17, 2017	20.96	20.96	20.36	20.40	44,269	-0.69(-3.27%)
Jan 13, 2017		21.09	21.09	21.09	0	+0.53(+2.58%)
Jan 12, 2017	20.99	21.09	20.51	20.56	31,883	-0.61(-2.88%)
Jan 11, 2017	21.49	21.54	21.07	21.17	39,175	-0.25(-1.17%)
Jan 10, 2017	21.03	21.56	21.03	21.42	60,813	+0.48(+2.29%)
Jan 09, 2017	21.11	21.25	20.82	20.94	35,124	-0.33(-1.55%)
Jan 06, 2017	21.36	21.48	20.97	21.27	32,664	+0.03(+0.14%)
Jan 05, 2017	21.36	21.79	21.11	21.24	38,180	-0.23(-1.07%)
Jan 04, 2017	21.32	21.63	21.25	21.47	77,048	+0.16(+0.75%)
Jan 03, 2017	20.81	21.38	20.60	21.31	231,682	+0.61(+2.95%)
Dec 30, 2016		20.70	20.70	20.70	0	-1.14(-5.22%)
Dec 29, 2016	22.16	22.26	21.76	21.84	41,091	-0.31(-1.40%)
Dec 28, 2016	22.60	22.71	22.10	22.15	32,649	-0.43(-1.90%)
Dec 27, 2016	22.61	22.89	22.53	22.58	27,287	-0.01(-0.04%)
Dec 23, 2016		22.59	22.59	22.59	0	+0.09(+0.40%)
Dec 22, 2016	23.11	23.17	22.49	22.50	32,458	-0.66(-2.85%)
Dec 21, 2016	23.29	23.29	23.05	23.16	104,996	-0.21(-0.90%)
Dec 20, 2016	23.21	23.55	22.74	23.37	59,016	+0.28(+1.21%)
Dec 19, 2016	23.55	23.59	22.99	23.09	57,471	-0.37(-1.58%)
Dec 16, 2016	23.50	23.58	23.26	23.46	176,763	+0.08(+0.34%)
Dec 15, 2016	23.19	23.64	23.12	23.38	87,496	+0.12(+0.52%)
Dec 14, 2016	23.70	23.70	23.24	23.26	41,755	-0.42(-1.77%)
Dec 13, 2016	23.49	23.92	23.46	23.68	63,567	+0.37(+1.59%)
Dec 12, 2016	22.96	23.42	22.90	23.31	105,038	+0.40(+1.75%)
Dec 09, 2016	22.80	23.00	22.63	22.91	108,966	+0.15(+0.66%)
Dec 08, 2016	22.70	22.89	22.49	22.76	86,548	+0.06(+0.26%)
Dec 07, 2016	22.28	22.80	22.18	22.70	68,867	+0.36(+1.61%)
Dec 06, 2016	22.46	22.70	22.10	22.34	111,377	-0.06(-0.27%)
Dec 05, 2016	22.17	22.92	22.17	22.40	149,659	+0.27(+1.22%)
Dec 02, 2016	22.46	22.74	22.03	22.13	66,300	-0.37(-1.64%)

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.