Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.51	19.88	19.22	19.39	73,113	+0.11(+0.59%)
Feb 27, 2017	20.53	20.93	19.25	19.28	104,655	-1.30(-6.30%)
Feb 24, 2017	21.10	21.10	20.51	20.58	214,790	-0.10(-0.51%)
Feb 23, 2017	20.85	21.11	20.68	20.68	56,202	+0.08(+0.37%)
Feb 22, 2017	20.81	20.83	20.16	20.60	49,585	-0.24(-1.14%)
Feb 21, 2017	20.76	20.98	20.49	20.84	316,597	-0.17(-0.82%)
Feb 17, 2017		21.01	21.01	21.01	0	-0.49(-2.26%)
Feb 16, 2017	21.69	21.69	21.33	21.50	70,916	+0.02(+0.09%)
Feb 15, 2017	21.36	21.59	21.05	21.48	52,547	-0.17(-0.79%)
Feb 14, 2017	22.02	22.20	21.41	21.65	84,082	-0.02(-0.09%)
Feb 13, 2017	21.64	21.82	21.59	21.67	68,929	-0.25(-1.13%)
Feb 10, 2017	21.35	22.00	21.28	21.92	96,792	+0.32(+1.50%)
Feb 09, 2017	22.32	22.32	21.57	21.60	148,646	-0.64(-2.87%)
Feb 08, 2017	22.24	22.35	22.02	22.23	159,757	+0.31(+1.43%)
Feb 07, 2017	22.02	22.23	21.73	21.92	130,069	-0.09(-0.39%)
Feb 06, 2017	21.41	22.03	21.25	22.01	148,861	+0.92(+4.38%)
Feb 03, 2017	20.98	21.21	20.90	21.08	50,855	+0.07(+0.32%)
Feb 02, 2017	21.20	21.32	20.93	21.01	76,215	+0.22(+1.05%)
Feb 01, 2017	20.49	20.90	20.40	20.80	134,892	+0.00(+0.00%)
Jan 31, 2017	20.74	20.81	20.59	20.80	96,297	+0.64(+3.17%)
Jan 30, 2017	20.28	20.53	20.09	20.16	57,211	-0.13(-0.66%)
Jan 27, 2017	19.89	20.35	19.89	20.29	42,846	+0.31(+1.57%)
Jan 26, 2017	19.88	20.20	19.84	19.98	279,335	-0.46(-2.24%)
Jan 25, 2017	20.48	20.49	20.19	20.43	416,336	-0.38(-1.83%)
Jan 24, 2017	20.85	21.20	20.67	20.81	76,206	-0.08(-0.37%)
Jan 23, 2017	20.49	20.90	20.38	20.89	37,995	+0.65(+3.20%)
Jan 20, 2017	19.92	20.53	19.92	20.24	59,625	+0.26(+1.29%)
Jan 19, 2017	19.75	20.13	19.70	19.99	60,631	-0.11(-0.57%)
Jan 18, 2017	20.58	20.61	19.80	20.10	72,721	-0.42(-2.04%)
Jan 17, 2017	20.25	20.77	20.25	20.52	91,576	+0.49(+2.43%)
Jan 13, 2017		20.03	20.03	20.03	0	+0.26(+1.30%)
Jan 12, 2017	20.31	20.33	19.60	19.78	74,682	+0.04(+0.19%)
Jan 11, 2017	19.73	19.99	19.16	19.74	117,675	-0.02(-0.10%)
Jan 10, 2017	19.70	20.01	19.49	19.76	243,528	+0.26(+1.32%)
Jan 09, 2017	19.90	19.91	19.40	19.50	87,649	+0.07(+0.34%)
Jan 06, 2017	19.81	20.03	19.06	19.43	116,086	-0.68(-3.37%)
Jan 05, 2017	19.47	20.22	19.41	20.11	198,899	+1.14(+6.03%)
Jan 04, 2017	19.08	19.08	18.68	18.97	86,363	+0.21(+1.12%)
Jan 03, 2017	18.01	18.76	18.01	18.76	127,807	+0.78(+4.35%)
Dec 30, 2016		17.97	17.97	17.97	0	-0.84(-4.46%)
Dec 29, 2016	17.87	18.81	17.85	18.81	353,694	+1.22(+6.93%)
Dec 28, 2016	17.24	17.60	17.10	17.59	71,204	+0.36(+2.10%)
Dec 27, 2016	16.85	17.29	16.84	17.23	243,935	+0.59(+3.55%)
Dec 23, 2016		16.64	16.64	16.64	0	+0.20(+1.22%)
Dec 22, 2016	16.49	16.77	16.40	16.44	53,187	-0.06(-0.35%)
Dec 21, 2016	16.43	16.68	16.39	16.50	80,972	-0.07(-0.40%)
Dec 20, 2016	16.16	16.59	16.10	16.56	188,415	+0.02(+0.11%)
Dec 19, 2016	16.56	16.79	16.23	16.55	280,794	+0.07(+0.41%)
Dec 16, 2016	16.75	16.90	16.33	16.48	97,363	+0.10(+0.58%)
Dec 15, 2016	16.80	16.98	16.11	16.38	537,184	-0.99(-5.71%)
Dec 14, 2016	18.50	18.65	17.36	17.37	80,853	-0.92(-5.05%)
Dec 13, 2016	18.07	18.35	17.87	18.30	47,664	+0.34(+1.91%)
Dec 12, 2016	18.10	18.29	17.86	17.96	55,366	+0.10(+0.53%)
Dec 09, 2016	18.52	18.58	17.76	17.86	74,295	-0.91(-4.82%)
Dec 08, 2016	18.84	18.84	18.54	18.77	133,835	-0.01(-0.05%)
Dec 07, 2016	18.83	19.13	18.65	18.78	103,009	+0.15(+0.82%)
Dec 06, 2016	18.58	18.99	18.45	18.62	92,155	-0.09(-0.46%)
Dec 05, 2016	18.34	18.88	18.10	18.71	61,741	-0.04(-0.20%)
Dec 02, 2016	18.33	18.86	18.33	18.75	71,305	+0.65(+3.58%)

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.