Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.74	16.97	16.40	16.53	197,000	+0.01(+0.05%)
Feb 27, 2017	17.45	17.78	16.47	16.52	478,829	-1.01(-5.77%)
Feb 24, 2017	17.97	17.97	17.49	17.53	49,188	-0.15(-0.84%)
Feb 23, 2017	17.96	18.02	17.63	17.68	162,575	+0.08(+0.45%)
Feb 22, 2017	17.78	17.86	17.25	17.60	402,934	-0.28(-1.56%)
Feb 21, 2017	17.89	17.95	17.58	17.88	795,389	-0.12(-0.68%)
Feb 17, 2017		18.00	18.00	18.00	0	-0.29(-1.57%)
Feb 16, 2017	18.13	18.37	18.11	18.29	41,974	+0.24(+1.31%)
Feb 15, 2017	17.85	18.06	17.75	18.05	42,564	+0.03(+0.19%)
Feb 14, 2017	18.32	18.32	17.84	18.02	60,653	-0.04(-0.24%)
Feb 13, 2017	18.13	18.24	17.96	18.06	68,729	-0.24(-1.33%)
Feb 10, 2017	17.89	18.31	17.80	18.31	98,159	+0.25(+1.40%)
Feb 09, 2017	18.56	18.56	18.04	18.05	134,842	-0.47(-2.54%)
Feb 08, 2017	18.47	18.58	18.29	18.52	174,834	+0.30(+1.63%)
Feb 07, 2017	18.15	18.43	18.04	18.23	262,215	-0.05(-0.29%)
Feb 06, 2017	17.97	18.32	17.31	18.28	147,158	+0.66(+3.76%)
Feb 03, 2017	17.58	17.76	17.44	17.62	104,555	+0.09(+0.50%)
Feb 02, 2017	17.62	17.67	17.41	17.53	82,014	+0.38(+2.19%)
Feb 01, 2017	16.98	17.25	16.90	17.15	62,454	-0.03(-0.15%)
Jan 31, 2017	17.14	17.21	17.01	17.18	101,793	+0.51(+3.09%)
Jan 30, 2017	16.81	16.94	16.65	16.67	61,096	-0.03(-0.16%)
Jan 27, 2017	16.43	16.74	16.34	16.69	59,890	+0.22(+1.32%)
Jan 26, 2017	16.57	16.63	16.37	16.47	471,475	-0.40(-2.38%)
Jan 25, 2017	16.83	16.88	16.61	16.88	133,049	-0.24(-1.43%)
Jan 24, 2017	17.14	17.42	16.98	17.12	235,749	+0.03(+0.15%)
Jan 23, 2017	16.75	17.09	16.71	17.09	87,647	+0.51(+3.11%)
Jan 20, 2017	16.46	16.84	16.30	16.58	88,558	+0.17(+1.01%)
Jan 19, 2017	16.34	16.54	16.22	16.41	236,594	-0.10(-0.63%)
Jan 18, 2017	16.82	16.92	16.31	16.52	117,345	-0.24(-1.46%)
Jan 17, 2017	16.86	16.95	16.64	16.76	264,034	+0.46(+2.84%)
Jan 13, 2017		16.30	16.30	16.30	0	+0.14(+0.86%)
Jan 12, 2017	16.57	16.63	16.02	16.16	240,703	+0.03(+0.16%)
Jan 11, 2017	16.00	16.31	15.65	16.13	71,256	-0.03(-0.22%)
Jan 10, 2017	16.29	16.45	15.93	16.17	94,221	+0.10(+0.60%)
Jan 09, 2017	16.31	16.40	16.01	16.07	381,734	-0.01(-0.05%)
Jan 06, 2017	16.38	16.54	15.78	16.08	281,142	-0.58(-3.46%)
Jan 05, 2017	16.00	16.77	15.99	16.66	483,849	+0.95(+6.06%)
Jan 04, 2017	15.71	15.71	15.49	15.71	58,242	+0.17(+1.07%)
Jan 03, 2017	15.13	15.58	15.13	15.54	149,593	+0.59(+3.97%)
Dec 30, 2016		14.95	14.95	14.95	0	-0.59(-3.82%)
Dec 29, 2016	14.69	15.54	14.63	15.54	128,755	+1.06(+7.29%)
Dec 28, 2016	14.18	14.51	14.13	14.48	102,328	+0.24(+1.72%)
Dec 27, 2016	14.01	14.24	13.87	14.24	136,915	+0.41(+2.97%)
Dec 23, 2016		13.83	13.83	13.83	0	+0.11(+0.83%)
Dec 22, 2016	13.55	13.82	13.55	13.72	218,554	+0.14(+1.03%)
Dec 21, 2016	13.75	13.75	13.54	13.58	167,276	-0.10(-0.71%)
Dec 20, 2016	13.36	13.67	13.31	13.67	187,627	+0.01(+0.06%)
Dec 19, 2016	13.64	13.72	13.50	13.67	142,544	+0.09(+0.70%)
Dec 16, 2016	13.70	13.86	13.38	13.57	217,104	-0.02(-0.13%)
Dec 15, 2016	13.81	13.81	13.35	13.59	398,953	-0.59(-4.18%)
Dec 14, 2016	15.23	15.39	14.18	14.18	6,450,178	-1.00(-6.57%)
Dec 13, 2016	14.89	15.18	14.75	15.18	124,442	+0.30(+2.02%)
Dec 12, 2016	14.88	15.11	14.83	14.88	74,743	+0.09(+0.58%)
Dec 09, 2016	15.26	15.26	14.75	14.79	153,058	-0.58(-3.80%)
Dec 08, 2016	15.27	15.41	15.21	15.38	43,571	+0.01(+0.06%)
Dec 07, 2016	15.44	15.60	15.27	15.37	1,341,017	+0.26(+1.71%)
Dec 06, 2016	15.17	15.40	15.10	15.11	97,845	+0.01(+0.06%)
Dec 05, 2016	15.09	15.39	14.74	15.10	299,593	-0.18(-1.18%)
Dec 02, 2016	14.92	15.39	14.92	15.28	156,287	+0.47(+3.19%)

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.