Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.36	18.45	18.30	18.35	926,715	-0.02(-0.08%)
Feb 27, 2017	18.23	18.37	18.21	18.36	1,372,461	+0.36(+2.03%)
Feb 24, 2017	18.00	18.07	17.95	18.00	1,948,161	-0.19(-1.07%)
Feb 23, 2017	18.33	18.33	18.14	18.19	1,825,332	-0.02(-0.13%)
Feb 22, 2017	18.05	18.25	18.03	18.21	1,577,481	-0.19(-1.05%)
Feb 21, 2017	18.40	18.46	18.35	18.41	1,041,125	-0.03(-0.17%)
Feb 17, 2017		18.44	18.44	18.44	0	-0.15(-0.79%)
Feb 16, 2017	18.55	18.60	18.52	18.59	1,303,646	+0.10(+0.55%)
Feb 15, 2017	18.39	18.50	18.37	18.49	1,252,209	-0.09(-0.46%)
Feb 14, 2017	18.51	18.59	18.45	18.57	946,661	+0.09(+0.50%)
Feb 13, 2017	18.52	18.52	18.45	18.48	539,342	+0.12(+0.63%)
Feb 10, 2017	18.28	18.39	18.26	18.36	1,015,533	-0.10(-0.55%)
Feb 09, 2017	18.39	18.52	18.37	18.46	724,743	+0.12(+0.68%)
Feb 08, 2017	18.05	18.37	18.01	18.34	1,647,642	+0.11(+0.60%)
Feb 07, 2017	18.25	18.31	18.17	18.23	1,174,940	-0.12(-0.63%)
Feb 06, 2017	18.41	18.46	18.27	18.35	1,866,816	-0.50(-2.67%)
Feb 03, 2017	18.72	18.89	18.68	18.85	1,522,872	+0.24(+1.29%)
Feb 02, 2017	18.69	18.73	18.55	18.61	2,187,374	+0.20(+1.10%)
Feb 01, 2017	18.46	18.49	18.32	18.41	2,145,126	-0.01(-0.04%)
Jan 31, 2017	18.43	18.45	18.27	18.42	4,214,596	-0.01(-0.04%)
Jan 30, 2017	18.45	18.45	18.32	18.42	3,011,009	-0.48(-2.54%)
Jan 27, 2017	18.94	18.94	18.83	18.90	1,440,012	-0.05(-0.29%)
Jan 26, 2017	19.09	19.14	18.92	18.96	1,912,505	-0.32(-1.65%)
Jan 25, 2017	19.34	19.43	19.23	19.28	2,496,398	-0.02(-0.12%)
Jan 24, 2017	19.27	19.32	19.20	19.30	3,831,505	+0.17(+0.89%)
Jan 23, 2017	19.14	19.15	19.01	19.13	4,298,760	-0.02(-0.12%)
Jan 20, 2017	19.13	19.17	19.07	19.15	1,208,857	+0.11(+0.57%)
Jan 19, 2017	19.01	19.08	18.99	19.04	1,016,012	+0.05(+0.29%)
Jan 18, 2017	19.00	19.06	18.94	18.99	4,078,114	-0.05(-0.24%)
Jan 17, 2017	19.02	19.08	19.00	19.04	1,380,407	-0.01(-0.04%)
Jan 13, 2017		19.04	19.04	19.04	0	+0.09(+0.45%)
Jan 12, 2017	19.13	19.15	18.78	18.96	3,754,608	-0.12(-0.61%)
Jan 11, 2017	18.91	19.09	18.84	19.08	3,457,264	+0.11(+0.57%)
Jan 10, 2017	18.95	19.06	18.93	18.97	1,479,361	+0.01(+0.04%)
Jan 09, 2017	18.90	18.99	18.84	18.96	1,692,703	-0.32(-1.65%)
Jan 06, 2017	19.14	19.32	19.10	19.28	2,678,231	-0.04(-0.20%)
Jan 05, 2017	19.19	19.34	19.18	19.32	4,444,954	+0.19(+0.97%)
Jan 04, 2017	18.97	19.14	18.92	19.13	2,482,789	+0.13(+0.69%)
Jan 03, 2017	18.97	19.02	18.87	19.00	5,140,837	+0.22(+1.16%)
Dec 30, 2016		18.78	18.78	18.78	0	+0.09(+0.46%)
Dec 29, 2016	18.65	18.73	18.64	18.70	1,113,738	+0.17(+0.92%)
Dec 28, 2016	18.62	18.63	18.47	18.52	1,363,867	-0.28(-1.49%)
Dec 27, 2016	18.80	18.84	18.77	18.80	973,736	+0.07(+0.37%)
Dec 23, 2016		18.73	18.73	18.73	0	+0.24(+1.30%)
Dec 22, 2016	18.62	18.63	18.49	18.49	1,458,413	-0.09(-0.50%)
Dec 21, 2016	18.53	18.61	18.52	18.59	1,097,590	+0.10(+0.55%)
Dec 20, 2016	18.37	18.53	18.35	18.49	1,124,317	+0.20(+1.09%)
Dec 19, 2016	18.45	18.45	18.27	18.29	2,513,957	-0.08(-0.46%)
Dec 16, 2016	18.36	18.44	18.31	18.37	1,559,337	+0.02(+0.13%)
Dec 15, 2016	18.17	18.39	18.17	18.35	2,702,734	+0.17(+0.93%)
Dec 14, 2016	18.45	18.54	18.12	18.18	3,835,287	-0.38(-2.03%)
Dec 13, 2016	18.39	18.64	18.39	18.55	2,827,020	+0.42(+2.33%)
Dec 12, 2016	18.17	18.22	18.09	18.13	2,026,049	+0.08(+0.43%)
Dec 09, 2016	17.88	18.06	17.85	18.05	1,520,062	-0.18(-0.97%)
Dec 08, 2016	18.17	18.25	17.94	18.23	2,755,305	-0.05(-0.29%)
Dec 07, 2016	18.04	18.38	18.02	18.29	2,744,230	+0.41(+2.32%)
Dec 06, 2016	17.42	17.89	17.40	17.87	5,402,643	+0.72(+4.21%)
Dec 05, 2016	16.92	17.16	16.91	17.15	5,846,187	+0.14(+0.81%)
Dec 02, 2016	16.87	17.09	16.86	17.01	2,144,594	+0.12(+0.68%)

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.