Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.04	19.34	18.83	19.25	518,398	+0.19(+1.01%)
Feb 27, 2017	18.93	19.09	18.82	19.06	317,688	+0.24(+1.27%)
Feb 24, 2017	18.65	18.86	18.55	18.82	294,628	+0.14(+0.75%)
Feb 23, 2017	19.10	19.16	18.48	18.68	426,321	-0.39(-2.03%)
Feb 22, 2017	18.79	19.73	18.69	19.06	1,010,526	+0.26(+1.37%)
Feb 21, 2017	19.30	19.40	18.66	18.81	793,885	-0.35(-1.84%)
Feb 17, 2017		19.16	19.16	19.16	0	-0.14(-0.73%)
Feb 16, 2017	19.56	19.56	19.11	19.30	356,527	-0.24(-1.21%)
Feb 15, 2017	19.35	19.58	19.09	19.53	231,262	+0.21(+1.10%)
Feb 14, 2017	19.39	19.51	19.23	19.32	179,923	-0.13(-0.67%)
Feb 13, 2017	19.49	19.56	18.96	19.45	472,795	-0.08(-0.42%)
Feb 10, 2017	19.84	20.02	19.49	19.53	256,186	-0.31(-1.58%)
Feb 09, 2017	19.78	19.90	19.78	19.85	181,702	+0.13(+0.68%)
Feb 08, 2017	19.34	19.85	19.34	19.72	347,536	+0.03(+0.16%)
Feb 07, 2017	19.99	19.99	19.60	19.69	296,463	-0.13(-0.64%)
Feb 06, 2017	20.40	20.40	19.32	19.81	549,625	-0.61(-3.00%)
Feb 03, 2017	20.30	20.50	20.15	20.42	211,544	+0.25(+1.24%)
Feb 02, 2017	20.25	20.37	20.02	20.17	215,662	-0.13(-0.66%)
Feb 01, 2017	20.52	20.53	20.20	20.31	197,314	+0.00(+0.02%)
Jan 31, 2017	20.36	20.51	20.11	20.30	254,290	-0.20(-0.97%)
Jan 30, 2017	20.91	20.91	20.56	20.50	281,140	-0.42(-2.00%)
Jan 27, 2017	20.89	21.05	20.81	20.92	380,733	+0.03(+0.16%)
Jan 26, 2017	20.59	20.91	20.44	20.89	433,430	+0.46(+2.26%)
Jan 25, 2017	20.30	20.53	20.26	20.42	411,326	+0.20(+0.96%)
Jan 24, 2017	20.19	20.24	20.03	20.23	186,091	+0.16(+0.80%)
Jan 23, 2017	20.06	20.16	19.95	20.07	153,818	-0.16(-0.80%)
Jan 20, 2017	20.19	20.36	19.95	20.23	154,136	+0.09(+0.44%)
Jan 19, 2017	19.95	20.44	19.95	20.14	364,849	+0.23(+1.15%)
Jan 18, 2017	19.70	19.91	19.56	19.91	245,732	+0.17(+0.87%)
Jan 17, 2017	20.55	20.67	19.71	19.74	652,163	-1.01(-4.88%)
Jan 13, 2017		20.75	20.75	20.75	0	-0.29(-1.37%)
Jan 12, 2017	21.01	21.05	20.88	21.04	131,629	+0.03(+0.13%)
Jan 11, 2017	20.88	21.05	20.80	21.01	128,175	+0.09(+0.43%)
Jan 10, 2017	21.18	21.18	20.65	20.92	265,776	-0.14(-0.68%)
Jan 09, 2017	21.27	21.28	20.91	21.07	229,339	-0.23(-1.06%)
Jan 06, 2017	21.36	21.68	21.15	21.29	317,028	+0.02(+0.11%)
Jan 05, 2017	21.67	21.74	21.17	21.27	217,967	-0.35(-1.63%)
Jan 04, 2017	21.46	21.89	21.27	21.62	404,143	+0.53(+2.50%)
Jan 03, 2017	20.61	21.21	20.36	21.10	377,597	+0.59(+2.87%)
Dec 30, 2016		20.51	20.51	20.51	0	-0.10(-0.48%)
Dec 29, 2016	21.34	21.53	20.56	20.61	341,236	-0.60(-2.82%)
Dec 28, 2016	21.24	21.42	21.08	21.20	374,310	-0.07(-0.34%)
Dec 27, 2016	21.75	22.03	21.12	21.28	432,691	-0.42(-1.96%)
Dec 23, 2016		21.70	21.70	21.70	0	+0.38(+1.78%)
Dec 22, 2016	20.22	21.41	20.04	21.32	1,226,074	+1.50(+7.56%)
Dec 21, 2016	20.46	20.51	19.75	19.82	337,782	-0.56(-2.77%)
Dec 20, 2016	20.17	20.70	20.17	20.39	324,937	+0.13(+0.66%)
Dec 19, 2016	20.81	21.21	19.87	20.25	455,523	-0.69(-3.30%)
Dec 16, 2016	21.23	21.35	20.74	20.94	144,365	+0.02(+0.08%)
Dec 15, 2016	20.95	21.36	20.91	20.93	326,647	-0.18(-0.84%)
Dec 14, 2016	21.07	21.34	20.88	21.11	243,812	-0.12(-0.55%)
Dec 13, 2016	21.27	21.36	20.89	21.22	306,961	+0.08(+0.36%)
Dec 12, 2016	21.93	21.93	21.05	21.15	436,843	-0.59(-2.72%)
Dec 09, 2016	21.25	22.18	21.25	21.74	888,796	+0.49(+2.32%)
Dec 08, 2016	20.49	21.30	20.37	21.25	527,433	+0.79(+3.88%)
Dec 07, 2016	19.79	20.49	19.67	20.45	497,582	+0.66(+3.32%)
Dec 06, 2016	19.49	19.79	19.36	19.79	174,143	+0.24(+1.22%)
Dec 05, 2016	19.50	19.66	19.43	19.56	129,899	+0.24(+1.22%)
Dec 02, 2016	19.56	19.59	19.27	19.32	176,133	-0.35(-1.76%)

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.