Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	30.15	30.29	29.29	29.52	144,397	-0.67(-2.22%)
Feb 27, 2017	29.84	30.30	29.46	30.19	52,529	+0.22(+0.74%)
Feb 24, 2017	30.45	30.45	28.87	29.97	53,285	-0.57(-1.86%)
Feb 23, 2017	30.67	30.74	29.99	30.53	34,967	-0.08(-0.27%)
Feb 22, 2017	30.51	31.04	29.93	30.62	216,261	-0.09(-0.30%)
Feb 21, 2017	30.88	31.25	30.21	30.71	121,133	-0.07(-0.24%)
Feb 17, 2017		30.78	30.78	30.78	0	-0.20(-0.63%)
Feb 16, 2017	29.86	31.40	29.59	30.98	75,160	+1.12(+3.77%)
Feb 15, 2017	29.33	30.20	28.75	29.86	137,946	+0.46(+1.55%)
Feb 14, 2017	28.68	29.86	28.56	29.40	95,199	+0.79(+2.76%)
Feb 13, 2017	27.91	29.74	27.66	28.61	116,936	+0.64(+2.29%)
Feb 10, 2017	25.66	28.14	24.45	27.97	309,486	+3.50(+14.29%)
Feb 09, 2017	22.71	25.07	22.65	24.47	132,604	+1.96(+8.72%)
Feb 08, 2017	22.97	22.97	22.41	22.51	42,228	-0.46(-1.98%)
Feb 07, 2017	23.13	23.19	22.84	22.97	96,841	-0.20(-0.88%)
Feb 06, 2017	23.23	23.47	23.11	23.17	22,378	-0.22(-0.95%)
Feb 03, 2017	23.30	23.62	23.28	23.39	60,662	+0.22(+0.96%)
Feb 02, 2017	23.52	23.55	22.83	23.17	251,748	-0.45(-1.89%)
Feb 01, 2017	23.75	23.85	23.54	23.62	104,435	-0.06(-0.24%)
Jan 31, 2017	23.21	23.71	23.13	23.67	34,835	+0.55(+2.37%)
Jan 30, 2017	23.81	23.81	22.05	23.12	107,195	-0.76(-3.19%)
Jan 27, 2017	23.21	24.36	22.99	23.89	150,432	+0.65(+2.80%)
Jan 26, 2017	23.46	23.46	22.85	23.24	39,177	-0.20(-0.87%)
Jan 25, 2017	23.81	23.81	23.40	23.44	114,355	-0.38(-1.60%)
Jan 24, 2017	24.27	24.41	23.71	23.82	146,824	-0.41(-1.69%)
Jan 23, 2017	24.64	24.76	24.15	24.23	90,791	-0.41(-1.66%)
Jan 20, 2017	24.75	24.92	24.42	24.64	90,852	-0.11(-0.45%)
Jan 19, 2017	25.06	25.22	24.71	24.75	57,945	-0.46(-1.81%)
Jan 18, 2017	24.72	25.22	24.55	25.21	46,275	+0.49(+1.99%)
Jan 17, 2017	24.78	25.10	24.51	24.71	104,465	-0.11(-0.45%)
Jan 13, 2017		24.83	24.83	24.83	0	-0.22(-0.89%)
Jan 12, 2017	25.79	25.93	24.91	25.05	32,414	-0.66(-2.57%)
Jan 11, 2017	24.87	26.07	24.70	25.71	56,991	+0.85(+3.40%)
Jan 10, 2017	24.55	25.21	24.48	24.86	32,859	+0.39(+1.60%)
Jan 09, 2017	25.21	25.21	23.94	24.47	54,374	-0.66(-2.63%)
Jan 06, 2017	25.01	25.15	24.76	25.13	75,049	+0.12(+0.48%)
Jan 05, 2017	24.94	25.29	24.64	25.01	51,997	+0.08(+0.34%)
Jan 04, 2017	24.24	24.96	23.90	24.93	77,039	+0.70(+2.88%)
Jan 03, 2017	24.26	24.49	23.73	24.23	41,994	+0.10(+0.42%)
Dec 30, 2016		24.13	24.13	24.13	0	-0.42(-1.70%)
Dec 29, 2016	24.47	24.59	24.21	24.55	34,317	+0.07(+0.30%)
Dec 28, 2016	24.19	24.49	24.05	24.47	41,201	+0.27(+1.11%)
Dec 27, 2016	24.15	24.28	23.82	24.20	44,853	+0.20(+0.85%)
Dec 23, 2016		24.00	24.00	24.00	0	+0.24(+1.02%)
Dec 22, 2016	23.91	23.93	23.66	23.76	74,696	-0.25(-1.05%)
Dec 21, 2016	24.13	24.17	23.75	24.01	72,506	+0.01(+0.04%)
Dec 20, 2016	23.85	24.42	23.76	24.00	115,743	+0.08(+0.35%)
Dec 19, 2016	23.17	24.41	23.04	23.91	93,714	+0.78(+3.38%)
Dec 16, 2016	22.93	24.19	22.78	23.13	983,628	+0.15(+0.65%)
Dec 15, 2016	21.96	23.86	21.96	22.98	339,979	+1.03(+4.70%)
Dec 14, 2016	22.19	22.31	21.72	21.95	56,773	-0.39(-1.75%)
Dec 13, 2016	22.97	22.97	22.18	22.34	41,661	-0.53(-2.32%)
Dec 12, 2016	22.28	23.02	22.24	22.87	120,055	+0.59(+2.63%)
Dec 09, 2016	21.85	22.30	21.66	22.29	125,232	+0.47(+2.17%)
Dec 08, 2016	22.15	22.18	21.67	21.81	40,456	-0.40(-1.80%)
Dec 07, 2016	22.18	22.22	22.02	22.21	48,008	+0.10(+0.46%)
Dec 06, 2016	21.98	22.22	21.76	22.11	43,587	-0.05(-0.21%)
Dec 05, 2016	22.18	22.31	21.76	22.16	80,329	-0.02(-0.08%)
Dec 02, 2016	21.82	22.27	21.76	22.18	32,764	+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.