Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.29	23.37	22.43	23.03	328,509	-0.42(-1.80%)
Feb 27, 2017	22.42	23.47	22.14	23.45	247,352	+1.04(+4.63%)
Feb 24, 2017	22.40	22.50	21.92	22.41	163,108	-0.21(-0.93%)
Feb 23, 2017	21.39	23.30	21.27	22.62	680,604	+1.22(+5.72%)
Feb 22, 2017	21.92	22.01	21.28	21.40	241,393	-0.56(-2.55%)
Feb 21, 2017	21.70	22.04	21.68	21.96	180,609	+0.18(+0.82%)
Feb 17, 2017		21.78	21.78	21.78	0	-0.20(-0.92%)
Feb 16, 2017	21.88	22.07	21.84	21.98	123,741	+0.02(+0.11%)
Feb 15, 2017	22.14	22.32	21.93	21.96	176,509	-0.19(-0.84%)
Feb 14, 2017	21.91	22.26	21.88	22.14	246,193	+0.16(+0.74%)
Feb 13, 2017	21.79	22.25	21.79	21.98	294,328	+0.27(+1.23%)
Feb 10, 2017	22.43	22.65	21.57	21.71	257,854	-0.69(-3.08%)
Feb 09, 2017	22.28	22.74	22.12	22.40	252,304	+0.20(+0.90%)
Feb 08, 2017	22.38	22.38	21.47	22.20	169,735	-0.26(-1.18%)
Feb 07, 2017	22.37	22.77	22.18	22.47	277,756	+0.22(+0.97%)
Feb 06, 2017	22.25	22.30	21.39	22.25	330,958	+0.06(+0.25%)
Feb 03, 2017	21.75	22.35	21.55	22.20	497,099	+0.45(+2.07%)
Feb 02, 2017	21.14	22.20	20.72	21.75	480,804	+0.75(+3.55%)
Feb 01, 2017	20.93	21.30	20.60	21.00	163,284	-0.05(-0.23%)
Jan 31, 2017	20.85	21.23	20.36	21.05	178,222	+0.14(+0.65%)
Jan 30, 2017	20.91	21.13	20.60	20.91	155,850	-0.05(-0.23%)
Jan 27, 2017	21.20	21.29	20.76	20.96	109,081	-0.17(-0.80%)
Jan 26, 2017	21.12	21.39	20.98	21.13	140,734	-0.06(-0.27%)
Jan 25, 2017	21.19	21.59	21.14	21.18	177,418	-0.15(-0.71%)
Jan 24, 2017	21.15	21.47	20.98	21.34	196,731	+0.22(+1.06%)
Jan 23, 2017	21.10	21.20	20.89	21.11	253,441	+0.01(+0.04%)
Jan 20, 2017	21.56	21.56	20.88	21.10	145,592	-0.22(-1.05%)
Jan 19, 2017	21.58	21.63	21.11	21.33	130,789	-0.29(-1.34%)
Jan 18, 2017	21.77	22.08	21.42	21.62	238,424	-0.29(-1.32%)
Jan 17, 2017	21.91	22.20	21.55	21.91	187,658	-0.06(-0.29%)
Jan 13, 2017		21.97	21.97	21.97	0	+0.25(+1.15%)
Jan 12, 2017	21.29	21.91	21.26	21.72	138,777	+0.39(+1.81%)
Jan 11, 2017	21.67	21.92	21.29	21.34	236,535	-0.47(-2.14%)
Jan 10, 2017	20.99	22.04	20.76	21.80	197,790	+0.63(+3.00%)
Jan 09, 2017	21.99	21.99	21.12	21.17	249,623	-0.83(-3.76%)
Jan 06, 2017	22.28	22.33	21.79	21.99	224,465	-0.30(-1.37%)
Jan 05, 2017	22.04	22.97	21.75	22.30	428,904	+0.31(+1.42%)
Jan 04, 2017	23.05	23.36	21.91	21.99	479,574	-0.96(-4.16%)
Jan 03, 2017	23.95	24.16	22.88	22.94	477,176	-0.88(-3.71%)
Dec 30, 2016		23.83	23.83	23.83	0	-0.67(-2.72%)
Dec 29, 2016	22.81	24.68	22.80	24.49	723,152	+1.69(+7.43%)
Dec 28, 2016	22.42	22.85	22.32	22.80	194,356	+0.24(+1.07%)
Dec 27, 2016	22.15	22.62	22.06	22.56	203,920	+0.27(+1.22%)
Dec 23, 2016		22.28	22.28	22.28	0	+0.61(+2.81%)
Dec 22, 2016	20.64	21.72	20.59	21.67	292,505	+1.07(+5.18%)
Dec 21, 2016	20.01	20.79	19.80	20.61	319,699	+0.53(+2.64%)
Dec 20, 2016	19.90	20.14	19.45	20.08	380,492	+0.19(+0.97%)
Dec 19, 2016	19.23	19.95	18.72	19.88	380,131	+0.75(+3.90%)
Dec 16, 2016	18.54	19.25	18.22	19.14	1,163,872	+0.57(+3.07%)
Dec 15, 2016	18.08	19.21	18.08	18.57	333,351	+0.35(+1.94%)
Dec 14, 2016	18.46	18.73	18.06	18.21	277,173	-0.35(-1.90%)
Dec 13, 2016	18.78	19.26	18.47	18.57	404,530	-0.10(-0.52%)
Dec 12, 2016	19.85	19.97	18.58	18.66	443,739	-1.31(-6.55%)
Dec 09, 2016	19.97	20.05	19.78	19.97	301,027	+0.17(+0.85%)
Dec 08, 2016	19.27	20.18	19.21	19.80	447,785	+0.49(+2.53%)
Dec 07, 2016	18.19	19.79	18.06	19.31	546,846	+1.12(+6.18%)
Dec 06, 2016	17.46	19.11	17.35	18.19	594,418	+0.81(+4.66%)
Dec 05, 2016	16.42	17.71	16.37	17.38	318,942	+0.96(+5.87%)
Dec 02, 2016	16.55	16.96	16.30	16.42	438,744	-0.22(-1.30%)

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.