Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.61	20.66	20.41	20.49	551,516	-0.22(-1.07%)
Feb 27, 2017	20.61	20.77	20.44	20.72	574,529	+0.06(+0.27%)
Feb 24, 2017	20.27	20.66	20.19	20.66	497,046	+0.06(+0.27%)
Feb 23, 2017	20.83	20.88	20.26	20.61	801,683	-0.31(-1.46%)
Feb 22, 2017	20.94	21.00	20.66	20.91	903,159	+0.03(+0.13%)
Feb 21, 2017	21.11	21.30	20.86	20.88	332,851	-0.03(-0.13%)
Feb 17, 2017		20.91	20.91	20.91	0	-0.11(-0.53%)
Feb 16, 2017	21.02	21.16	20.94	21.02	505,239	-0.08(-0.40%)
Feb 15, 2017	21.33	21.47	21.05	21.11	779,071	-0.28(-1.30%)
Feb 14, 2017	21.11	21.47	21.05	21.39	565,143	+0.31(+1.45%)
Feb 13, 2017	21.00	21.22	20.83	21.08	919,484	+0.14(+0.66%)
Feb 10, 2017	21.08	21.18	20.80	20.94	586,398	+0.03(+0.13%)
Feb 09, 2017	20.69	22.22	20.55	20.91	1,324,703	+0.36(+1.76%)
Feb 08, 2017	20.91	20.91	19.90	20.55	1,536,417	+1.06(+5.43%)
Feb 07, 2017	19.46	19.52	19.30	19.49	712,005	+0.06(+0.29%)
Feb 06, 2017	19.44	19.49	18.96	19.44	674,887	-0.06(-0.29%)
Feb 03, 2017	19.35	19.55	19.13	19.49	783,005	+0.45(+2.34%)
Feb 02, 2017	18.66	19.10	18.66	19.05	523,447	-0.03(-0.15%)
Feb 01, 2017	19.19	19.32	19.02	19.07	511,783	+0.08(+0.44%)
Jan 31, 2017	18.93	19.10	18.75	18.99	1,265,739	+0.00(+0.00%)
Jan 30, 2017	18.93	19.02	18.60	18.99	466,695	-0.14(-0.73%)
Jan 27, 2017	19.27	19.27	18.85	19.13	451,326	-0.06(-0.29%)
Jan 26, 2017	19.24	19.24	18.96	19.19	348,667	+0.00(+0.00%)
Jan 25, 2017	19.38	19.63	18.93	19.19	427,744	+0.03(+0.15%)
Jan 24, 2017	18.88	19.27	18.77	19.16	537,957	+0.39(+2.08%)
Jan 23, 2017	18.85	18.99	18.43	18.77	561,191	-0.08(-0.44%)
Jan 20, 2017	19.05	19.16	18.80	18.85	592,557	-0.14(-0.73%)
Jan 19, 2017	19.07	19.19	18.80	18.99	657,010	-0.06(-0.29%)
Jan 18, 2017	18.74	19.24	18.52	19.05	541,522	+0.31(+1.63%)
Jan 17, 2017	19.13	19.27	18.71	18.74	577,597	-0.36(-1.90%)
Jan 13, 2017		19.10	19.10	19.10	0	+0.36(+1.93%)
Jan 12, 2017	18.93	19.06	18.46	18.74	589,806	-0.28(-1.46%)
Jan 11, 2017	19.16	19.17	18.77	19.02	791,879	-0.03(-0.15%)
Jan 10, 2017	18.93	19.30	18.85	19.05	743,929	+0.14(+0.74%)
Jan 09, 2017	18.85	19.13	18.66	18.91	1,101,021	+0.11(+0.59%)
Jan 06, 2017	18.77	18.80	18.32	18.80	6,477,375	+0.08(+0.45%)
Jan 05, 2017	18.18	19.05	18.13	18.71	2,177,592	-0.72(-3.73%)
Jan 04, 2017	19.05	19.49	18.99	19.44	325,697	+0.50(+2.65%)
Jan 03, 2017	19.16	19.21	18.63	18.93	357,464	+0.06(+0.30%)
Dec 30, 2016		18.88	18.88	18.88	0	-0.11(-0.59%)
Dec 29, 2016	18.77	19.02	18.68	18.99	316,712	+0.25(+1.34%)
Dec 28, 2016	19.13	19.13	18.68	18.74	251,204	-0.31(-1.61%)
Dec 27, 2016	19.05	19.44	18.91	19.05	442,434	-0.06(-0.29%)
Dec 23, 2016		19.10	19.10	19.10	0	+0.22(+1.18%)
Dec 22, 2016	19.05	19.05	18.68	18.88	282,125	-0.22(-1.17%)
Dec 21, 2016	18.93	19.13	18.55	19.10	442,779	+0.11(+0.59%)
Dec 20, 2016	18.45	19.07	18.31	18.99	897,581	+0.73(+3.97%)
Dec 19, 2016	17.62	18.32	17.57	18.27	747,247	+0.64(+3.66%)
Dec 16, 2016	17.54	17.63	17.24	17.62	884,292	+0.21(+1.23%)
Dec 15, 2016	16.71	17.43	16.49	17.41	627,190	+0.81(+4.85%)
Dec 14, 2016	16.57	17.14	16.55	16.60	1,027,163	+0.40(+2.49%)
Dec 13, 2016	16.01	16.22	15.79	16.20	645,280	+0.32(+2.03%)
Dec 12, 2016	16.06	16.12	15.71	15.87	262,283	-0.16(-1.01%)
Dec 09, 2016	16.14	16.22	15.97	16.04	274,277	-0.08(-0.50%)
Dec 08, 2016	16.20	16.36	15.77	16.12	567,918	+0.05(+0.33%)
Dec 07, 2016	15.63	16.17	15.63	16.06	394,898	+0.46(+2.93%)
Dec 06, 2016	15.61	15.74	15.45	15.61	461,312	+0.13(+0.87%)
Dec 05, 2016	15.61	15.79	15.45	15.47	375,085	+0.03(+0.17%)
Dec 02, 2016	15.42	15.63	15.39	15.45	613,045	-0.05(-0.35%)

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.