Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.36	17.09	16.10	16.83	40,230	-0.06(-0.35%)
Feb 27, 2017	15.32	17.02	14.70	16.89	108,226	+1.61(+10.53%)
Feb 24, 2017	14.61	15.30	14.61	15.28	39,636	+0.31(+2.10%)
Feb 23, 2017	14.49	14.96	14.35	14.96	14,406	-0.05(-0.37%)
Feb 22, 2017	14.86	15.59	14.71	15.02	52,008	+0.34(+2.31%)
Feb 21, 2017	14.81	15.21	14.54	14.68	67,248	+0.20(+1.38%)
Feb 17, 2017		14.48	14.48	14.48	0	+0.50(+3.57%)
Feb 16, 2017	14.21	14.25	13.90	13.98	77,829	-0.34(-2.37%)
Feb 15, 2017	14.71	14.78	14.31	14.32	87,907	-0.01(-0.07%)
Feb 14, 2017	13.95	14.70	13.95	14.33	110,589	+0.01(+0.07%)
Feb 13, 2017	14.27	14.39	14.12	14.32	74,305	+0.35(+2.51%)
Feb 10, 2017	14.69	14.69	13.89	13.97	63,251	-0.38(-2.65%)
Feb 09, 2017	13.69	14.38	13.64	14.35	70,829	+0.69(+5.05%)
Feb 08, 2017	13.71	13.98	13.52	13.66	69,401	-0.31(-2.22%)
Feb 07, 2017	14.22	14.22	13.70	13.97	90,306	+0.12(+0.87%)
Feb 06, 2017	14.50	14.78	13.87	13.85	74,614	-1.11(-7.41%)
Feb 03, 2017	15.13	15.23	14.78	14.96	61,252	-0.15(-0.99%)
Feb 02, 2017	15.12	15.27	14.92	15.11	68,923	-0.63(-4.00%)
Feb 01, 2017	16.14	16.32	15.65	15.74	174,199	+0.00(+0.00%)
Jan 31, 2017	16.08	16.09	15.73	15.74	41,600	-1.10(-6.53%)
Jan 30, 2017	16.57	16.84	16.24	16.84	28,549	+0.10(+0.60%)
Jan 27, 2017	17.26	17.26	16.73	16.74	58,795	-0.51(-2.95%)
Jan 26, 2017	17.15	17.38	16.93	17.25	76,105	+0.82(+4.99%)
Jan 25, 2017	16.51	16.80	16.39	16.43	87,954	+0.44(+2.75%)
Jan 24, 2017	15.90	16.24	15.39	15.99	105,431	-0.02(-0.12%)
Jan 23, 2017	16.70	16.77	15.99	16.01	81,004	-0.97(-5.70%)
Jan 20, 2017	17.24	17.56	16.48	16.97	82,875	-0.42(-2.42%)
Jan 19, 2017	17.58	17.73	17.09	17.40	113,902	+0.22(+1.28%)
Jan 18, 2017	16.65	17.49	16.41	17.18	57,604	+0.53(+3.18%)
Jan 17, 2017	16.52	16.93	16.35	16.65	62,699	-0.95(-5.39%)
Jan 13, 2017		17.60	17.60	17.60	0	-0.22(-1.23%)
Jan 12, 2017	17.05	18.15	16.83	17.82	68,749	-0.05(-0.28%)
Jan 11, 2017	18.17	18.87	17.48	17.87	82,174	+0.08(+0.45%)
Jan 10, 2017	17.66	18.23	17.38	17.79	48,675	-0.26(-1.44%)
Jan 09, 2017	17.36	18.11	17.36	18.05	51,141	-0.14(-0.77%)
Jan 06, 2017	17.74	18.63	17.28	18.19	80,918	+1.20(+7.06%)
Jan 05, 2017	18.41	18.41	16.79	16.99	61,055	-2.30(-11.92%)
Jan 04, 2017	18.99	19.75	18.99	19.28	20,017	-0.28(-1.43%)
Jan 03, 2017	20.75	20.87	19.53	19.56	58,925	-1.77(-8.29%)
Dec 30, 2016		21.33	21.33	21.33	0	+1.77(+9.04%)
Dec 29, 2016	22.54	22.54	19.56	19.56	57,936	-3.62(-15.60%)
Dec 28, 2016	24.29	24.45	23.02	23.18	12,228	-1.02(-4.21%)
Dec 27, 2016	24.65	24.89	24.12	24.20	19,550	-1.25(-4.91%)
Dec 23, 2016		25.45	25.45	25.45	0	-0.72(-2.75%)
Dec 22, 2016	26.17	26.26	25.41	26.17	10,385	+0.08(+0.31%)
Dec 21, 2016	25.81	26.28	25.74	26.09	7,031	+0.03(+0.12%)
Dec 20, 2016	27.26	27.51	25.98	26.06	16,224	-0.19(-0.72%)
Dec 19, 2016	25.87	26.49	25.74	26.25	18,304	-0.15(-0.57%)
Dec 16, 2016	25.89	26.73	25.29	26.40	9,560	-0.09(-0.34%)
Dec 15, 2016	25.86	27.29	25.71	26.49	105,629	+2.15(+8.83%)
Dec 14, 2016	21.40	24.34	21.18	24.34	72,978	+2.35(+10.68%)
Dec 13, 2016	22.68	22.96	21.93	21.99	25,843	-0.63(-2.78%)
Dec 12, 2016	22.35	22.74	21.86	22.62	23,189	-0.16(-0.70%)
Dec 09, 2016	21.72	23.02	21.62	22.78	39,534	+1.50(+7.04%)
Dec 08, 2016	21.41	21.62	21.28	21.28	7,094	+0.05(+0.24%)
Dec 07, 2016	21.03	21.50	20.73	21.23	21,599	-0.55(-2.52%)
Dec 06, 2016	21.43	21.97	20.92	21.78	15,871	+0.25(+1.16%)
Dec 05, 2016	22.28	22.67	21.12	21.53	11,579	+0.09(+0.42%)
Dec 02, 2016	22.42	22.42	21.24	21.44	20,500	-1.63(-7.06%)

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.