Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	30.02	30.16	29.16	29.39	145,032	-0.67(-2.22%)
Feb 27, 2017	29.71	30.17	29.33	30.06	52,760	+0.22(+0.74%)
Feb 24, 2017	30.32	30.32	28.74	29.84	53,520	-0.56(-1.86%)
Feb 23, 2017	30.54	30.60	29.86	30.40	35,121	-0.08(-0.27%)
Feb 22, 2017	30.37	30.90	29.80	30.48	217,212	-0.09(-0.30%)
Feb 21, 2017	30.74	31.11	30.08	30.58	121,665	-0.07(-0.24%)
Feb 17, 2017		30.65	30.65	30.65	0	-0.19(-0.63%)
Feb 16, 2017	29.72	31.26	29.47	30.84	75,491	+1.12(+3.77%)
Feb 15, 2017	29.21	30.07	28.62	29.72	138,553	+0.45(+1.55%)
Feb 14, 2017	28.56	29.72	28.44	29.27	95,617	+0.79(+2.76%)
Feb 13, 2017	27.79	29.61	27.54	28.48	117,450	+0.64(+2.29%)
Feb 10, 2017	25.55	28.01	24.35	27.85	310,847	+3.48(+14.29%)
Feb 09, 2017	22.61	24.96	22.55	24.36	133,187	+1.95(+8.72%)
Feb 08, 2017	22.86	22.86	22.31	22.41	42,414	-0.45(-1.98%)
Feb 07, 2017	23.03	23.09	22.74	22.86	97,267	-0.20(-0.88%)
Feb 06, 2017	23.12	23.36	23.00	23.07	22,476	-0.22(-0.95%)
Feb 03, 2017	23.20	23.51	23.18	23.29	60,929	+0.22(+0.96%)
Feb 02, 2017	23.42	23.45	22.73	23.07	252,855	-0.44(-1.89%)
Feb 01, 2017	23.64	23.74	23.44	23.51	104,894	-0.06(-0.24%)
Jan 31, 2017	23.11	23.61	23.03	23.57	34,988	+0.55(+2.37%)
Jan 30, 2017	23.71	23.71	21.95	23.02	107,666	-0.76(-3.19%)
Jan 27, 2017	23.11	24.25	22.89	23.78	151,094	+0.65(+2.80%)
Jan 26, 2017	23.36	23.36	22.75	23.13	39,349	-0.20(-0.87%)
Jan 25, 2017	23.71	23.71	23.30	23.34	114,858	-0.38(-1.60%)
Jan 24, 2017	24.16	24.30	23.61	23.72	147,469	-0.41(-1.69%)
Jan 23, 2017	24.53	24.65	24.04	24.12	91,190	-0.41(-1.66%)
Jan 20, 2017	24.64	24.81	24.31	24.53	91,252	-0.11(-0.45%)
Jan 19, 2017	24.95	25.11	24.61	24.64	58,199	-0.45(-1.81%)
Jan 18, 2017	24.61	25.11	24.44	25.10	46,479	+0.49(+1.99%)
Jan 17, 2017	24.67	24.99	24.40	24.61	104,925	-0.11(-0.45%)
Jan 13, 2017		24.72	24.72	24.72	0	-0.22(-0.89%)
Jan 12, 2017	25.68	25.82	24.80	24.94	32,556	-0.66(-2.57%)
Jan 11, 2017	24.76	25.96	24.59	25.60	57,241	+0.84(+3.40%)
Jan 10, 2017	24.44	25.10	24.37	24.75	33,003	+0.39(+1.60%)
Jan 09, 2017	25.10	25.10	23.84	24.36	54,613	-0.66(-2.63%)
Jan 06, 2017	24.90	25.04	24.65	25.02	75,379	+0.12(+0.48%)
Jan 05, 2017	24.83	25.18	24.53	24.90	52,226	+0.08(+0.34%)
Jan 04, 2017	24.13	24.85	23.79	24.82	77,378	+0.69(+2.88%)
Jan 03, 2017	24.15	24.38	23.62	24.12	42,179	+0.10(+0.42%)
Dec 30, 2016		24.02	24.02	24.02	0	-0.42(-1.70%)
Dec 29, 2016	24.36	24.48	24.11	24.44	34,468	+0.07(+0.30%)
Dec 28, 2016	24.09	24.38	23.95	24.36	41,382	+0.27(+1.11%)
Dec 27, 2016	24.04	24.17	23.72	24.10	45,050	+0.20(+0.85%)
Dec 23, 2016		23.89	23.89	23.89	0	+0.24(+1.02%)
Dec 22, 2016	23.81	23.83	23.56	23.65	75,024	-0.25(-1.05%)
Dec 21, 2016	24.02	24.07	23.64	23.90	72,825	+0.01(+0.04%)
Dec 20, 2016	23.74	24.31	23.65	23.89	116,252	+0.08(+0.35%)
Dec 19, 2016	23.07	24.30	22.94	23.81	94,126	+0.78(+3.38%)
Dec 16, 2016	22.83	24.09	22.68	23.03	987,953	+0.15(+0.65%)
Dec 15, 2016	21.87	23.75	21.87	22.88	341,474	+1.03(+4.70%)
Dec 14, 2016	22.10	22.22	21.62	21.86	57,023	-0.39(-1.75%)
Dec 13, 2016	22.86	22.86	22.08	22.24	41,844	-0.53(-2.32%)
Dec 12, 2016	22.18	22.92	22.15	22.77	120,583	+0.58(+2.63%)
Dec 09, 2016	21.75	22.20	21.57	22.19	125,782	+0.47(+2.17%)
Dec 08, 2016	22.05	22.08	21.58	21.72	40,634	-0.40(-1.80%)
Dec 07, 2016	22.09	22.12	21.92	22.12	48,219	+0.10(+0.46%)
Dec 06, 2016	21.88	22.12	21.66	22.01	43,779	-0.05(-0.21%)
Dec 05, 2016	22.08	22.21	21.66	22.06	80,683	-0.02(-0.08%)
Dec 02, 2016	21.73	22.17	21.66	22.08	32,908	+0.40(+1.84%)

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.