Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.32	21.51	21.02	21.03	171,992	-0.40(-1.87%)
Feb 27, 2017	21.50	21.52	21.33	21.43	60,287	+0.17(+0.78%)
Feb 24, 2017	21.80	22.28	21.06	21.26	90,956	+0.21(+0.98%)
Feb 23, 2017	20.02	23.19	20.02	21.06	227,486	+0.15(+0.70%)
Feb 22, 2017	20.66	20.93	20.35	20.91	73,080	+0.20(+0.94%)
Feb 21, 2017	19.76	21.08	19.43	20.71	205,890	+1.04(+5.27%)
Feb 17, 2017		19.68	19.68	19.68	0	+0.25(+1.31%)
Feb 16, 2017	19.66	19.71	19.18	19.42	41,135	+0.04(+0.20%)
Feb 15, 2017	19.77	20.02	19.11	19.38	171,344	-0.47(-2.36%)
Feb 14, 2017	18.24	20.41	18.09	19.85	190,061	+1.71(+9.43%)
Feb 13, 2017	18.11	18.18	17.83	18.14	27,772	+0.03(+0.16%)
Feb 10, 2017	17.67	18.39	17.63	18.11	42,217	+0.45(+2.55%)
Feb 09, 2017	17.74	17.82	17.60	17.66	49,323	-0.03(-0.17%)
Feb 08, 2017	17.51	17.83	17.31	17.69	97,732	-0.07(-0.39%)
Feb 07, 2017	18.04	18.35	17.68	17.76	34,976	-0.23(-1.30%)
Feb 06, 2017	18.34	18.82	17.87	18.00	68,673	-0.44(-2.39%)
Feb 03, 2017	18.00	18.55	17.90	18.44	25,375	+0.47(+2.61%)
Feb 02, 2017	17.82	18.24	17.49	17.97	35,207	+0.17(+0.93%)
Feb 01, 2017	17.66	18.02	17.28	17.80	86,537	+0.20(+1.11%)
Jan 31, 2017	17.29	18.07	17.11	17.60	69,652	+0.19(+1.07%)
Jan 30, 2017	17.54	17.62	17.12	17.42	37,288	-0.29(-1.66%)
Jan 27, 2017	17.58	17.99	17.58	17.71	33,896	-0.06(-0.33%)
Jan 26, 2017	17.60	18.24	17.46	17.77	74,245	+0.26(+1.51%)
Jan 25, 2017	17.53	18.94	16.86	17.51	73,129	+0.12(+0.68%)
Jan 24, 2017	17.56	17.60	16.66	17.39	91,408	-0.13(-0.73%)
Jan 23, 2017	18.02	18.55	17.40	17.52	76,139	-0.77(-4.23%)
Jan 20, 2017	17.87	19.43	17.81	18.29	190,754	+0.65(+3.66%)
Jan 19, 2017	17.83	18.03	17.43	17.64	82,513	-0.19(-1.04%)
Jan 18, 2017	17.09	18.63	17.09	17.83	137,624	+0.61(+3.52%)
Jan 17, 2017	16.99	17.42	16.88	17.22	94,025	+0.29(+1.73%)
Jan 13, 2017		16.93	16.93	16.93	0	+0.08(+0.46%)
Jan 12, 2017	16.96	16.96	16.42	16.85	78,989	+0.03(+0.17%)
Jan 11, 2017	16.71	17.11	16.45	16.82	154,623	+0.08(+0.47%)
Jan 10, 2017	16.49	16.81	16.37	16.74	85,550	+0.25(+1.54%)
Jan 09, 2017	16.42	16.68	16.09	16.49	95,061	-0.04(-0.24%)
Jan 06, 2017	16.20	16.75	16.02	16.53	128,198	+0.37(+2.30%)
Jan 05, 2017	15.55	16.21	15.28	16.16	133,946	+0.61(+3.90%)
Jan 04, 2017	15.10	15.56	15.01	15.55	184,175	+0.51(+3.38%)
Jan 03, 2017	15.04	15.35	14.74	15.04	154,657	+0.18(+1.18%)
Dec 30, 2016		14.87	14.87	14.87	0	+0.19(+1.27%)
Dec 29, 2016	15.16	15.16	14.45	14.68	135,881	-0.34(-2.28%)
Dec 28, 2016	15.33	15.39	14.73	15.02	195,847	-0.08(-0.52%)
Dec 27, 2016	15.48	15.67	15.05	15.10	168,330	-0.29(-1.91%)
Dec 23, 2016		15.39	15.39	15.39	0	+0.27(+1.81%)
Dec 22, 2016	16.62	16.62	14.69	15.12	248,228	+0.00(+0.00%)
Dec 21, 2016	15.14	15.59	14.76	15.12	59,631	+0.01(+0.06%)
Dec 20, 2016	14.64	15.38	14.20	15.11	113,497	+0.44(+3.00%)
Dec 19, 2016	14.57	15.06	14.34	14.67	144,832	+0.18(+1.21%)
Dec 16, 2016	14.13	15.04	13.73	14.49	1,184,148	+0.22(+1.51%)
Dec 15, 2016	14.39	15.27	13.75	14.28	278,349	-0.29(-2.01%)
Dec 14, 2016	15.49	15.75	14.41	14.57	152,003	-1.15(-7.34%)
Dec 13, 2016	15.93	16.36	14.20	15.73	136,231	-0.31(-1.95%)
Dec 12, 2016	16.91	17.16	15.80	16.04	172,743	-0.76(-4.54%)
Dec 09, 2016	16.42	17.06	16.23	16.80	116,710	+0.46(+2.81%)
Dec 08, 2016	16.63	17.06	16.18	16.34	166,302	-0.20(-1.18%)
Dec 07, 2016	16.86	16.86	16.38	16.54	233,481	-0.33(-1.97%)
Dec 06, 2016	16.77	17.03	16.14	16.87	193,167	+0.10(+0.58%)
Dec 05, 2016	16.06	17.31	15.75	16.77	229,743	+0.77(+4.83%)
Dec 02, 2016	16.00	18.63	15.25	16.00	134,552	+0.08(+0.49%)

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.