Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.42	16.79	16.29	16.50	3,906,183	-0.27(-1.61%)
Feb 27, 2017	16.38	16.94	16.13	16.77	5,068,961	+0.34(+2.07%)
Feb 24, 2017	16.23	16.72	16.06	16.43	3,751,719	-0.04(-0.24%)
Feb 23, 2017	16.83	16.84	16.25	16.47	5,133,568	+0.05(+0.30%)
Feb 22, 2017	17.50	17.60	15.93	16.42	6,824,681	-0.20(-1.20%)
Feb 21, 2017	16.65	16.68	16.20	16.62	6,566,851	+0.20(+1.22%)
Feb 17, 2017		16.42	16.42	16.42	0	-0.69(-4.03%)
Feb 16, 2017	17.82	17.89	17.07	17.11	2,702,689	-0.68(-3.82%)
Feb 15, 2017	18.11	18.28	17.73	17.79	2,416,197	-0.53(-2.89%)
Feb 14, 2017	18.34	18.43	17.94	18.32	3,523,795	+0.13(+0.71%)
Feb 13, 2017	18.20	18.47	17.90	18.19	1,601,107	-0.07(-0.38%)
Feb 10, 2017	18.15	18.58	18.15	18.26	1,616,375	+0.42(+2.35%)
Feb 09, 2017	17.55	17.91	17.41	17.84	1,897,061	+0.53(+3.06%)
Feb 08, 2017	17.40	17.63	16.90	17.31	2,664,475	-0.25(-1.42%)
Feb 07, 2017	17.54	17.75	17.08	17.56	2,524,456	-0.13(-0.73%)
Feb 06, 2017	18.59	18.81	17.49	17.69	2,293,043	-0.78(-4.22%)
Feb 03, 2017	17.71	18.54	17.60	18.47	2,219,895	+0.82(+4.65%)
Feb 02, 2017	18.00	18.16	17.60	17.65	2,193,679	-0.25(-1.40%)
Feb 01, 2017	17.81	17.92	17.52	17.90	3,182,758	+0.23(+1.30%)
Jan 31, 2017	17.31	17.75	17.19	17.67	2,898,588	+0.59(+3.45%)
Jan 30, 2017	17.13	17.13	16.51	17.08	3,083,839	-0.24(-1.39%)
Jan 27, 2017	17.52	17.63	17.15	17.32	2,547,989	-0.37(-2.09%)
Jan 26, 2017	18.08	18.37	17.67	17.69	2,142,610	-0.24(-1.34%)
Jan 25, 2017	17.35	17.95	17.26	17.93	2,797,875	+0.59(+3.40%)
Jan 24, 2017	17.47	17.56	16.91	17.34	3,163,003	+0.02(+0.12%)
Jan 23, 2017	17.88	17.90	16.87	17.32	4,358,692	-0.74(-4.10%)
Jan 20, 2017	18.32	18.54	17.96	18.06	3,339,387	+0.05(+0.28%)
Jan 19, 2017	18.08	18.18	17.83	18.01	5,262,499	-0.02(-0.11%)
Jan 18, 2017	18.19	18.43	17.98	18.03	3,623,649	-0.44(-2.38%)
Jan 17, 2017	18.13	18.58	17.93	18.47	2,183,464	+0.44(+2.44%)
Jan 13, 2017		18.03	18.03	18.03	0	-0.22(-1.21%)
Jan 12, 2017	18.80	18.87	18.04	18.25	2,341,090	-0.29(-1.56%)
Jan 11, 2017	18.53	18.84	18.30	18.54	2,958,442	+0.13(+0.71%)
Jan 10, 2017	18.99	19.04	18.33	18.41	4,472,104	-0.62(-3.26%)
Jan 09, 2017	18.67	19.07	18.55	19.03	3,830,161	+0.28(+1.49%)
Jan 06, 2017	18.52	18.85	18.31	18.75	1,747,366	+0.26(+1.41%)
Jan 05, 2017	18.52	18.89	18.30	18.49	2,349,164	+0.09(+0.49%)
Jan 04, 2017	17.86	18.78	17.83	18.40	3,483,788	+0.84(+4.78%)
Jan 03, 2017	17.27	17.84	17.06	17.56	3,071,920	+0.68(+4.03%)
Dec 30, 2016		16.88	16.88	16.88	0	+0.10(+0.60%)
Dec 29, 2016	16.49	16.79	16.39	16.78	2,095,262	+0.23(+1.39%)
Dec 28, 2016	16.74	16.87	16.49	16.55	1,302,953	-0.13(-0.78%)
Dec 27, 2016	16.51	16.90	16.51	16.68	1,163,936	+0.26(+1.58%)
Dec 23, 2016		16.42	16.42	16.42	0	-0.24(-1.44%)
Dec 22, 2016	16.92	17.05	16.65	16.66	1,400,824	-0.17(-1.01%)
Dec 21, 2016	16.88	16.98	16.76	16.83	2,013,108	+0.06(+0.36%)
Dec 20, 2016	17.23	17.32	16.74	16.77	1,248,962	-0.08(-0.47%)
Dec 19, 2016	16.95	17.16	16.78	16.85	1,926,627	-0.11(-0.65%)
Dec 16, 2016	17.39	17.43	16.86	16.96	3,633,091	-0.28(-1.62%)
Dec 15, 2016	17.20	17.59	16.94	17.24	2,518,751	-0.14(-0.81%)
Dec 14, 2016	17.87	18.22	17.28	17.38	2,265,672	-1.01(-5.49%)
Dec 13, 2016	18.54	18.57	17.99	18.39	3,645,139	+0.19(+1.04%)
Dec 12, 2016	18.75	19.28	18.08	18.20	5,913,903	+0.14(+0.78%)
Dec 09, 2016	18.76	18.76	18.02	18.06	3,578,716	-0.40(-2.17%)
Dec 08, 2016	18.35	18.60	18.04	18.46	1,996,498	+0.26(+1.43%)
Dec 07, 2016	18.24	18.40	17.95	18.20	2,674,690	-0.07(-0.38%)
Dec 06, 2016	17.88	18.40	17.71	18.27	2,426,575	+0.09(+0.50%)
Dec 05, 2016	17.48	18.33	17.30	18.18	3,703,665	+0.91(+5.27%)
Dec 02, 2016	16.52	17.54	16.18	17.27	3,895,924	+0.31(+1.83%)

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.