Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.85	17.98	17.58	17.59	189,656	-0.34(-1.90%)
Feb 27, 2017	17.70	17.97	17.69	17.94	195,462	+0.23(+1.28%)
Feb 24, 2017	17.52	17.77	17.48	17.71	155,110	+0.03(+0.16%)
Feb 23, 2017	17.47	17.69	17.40	17.68	311,432	+0.27(+1.52%)
Feb 22, 2017	17.28	17.71	17.28	17.41	142,531	+0.12(+0.71%)
Feb 21, 2017	17.24	17.38	17.18	17.29	230,249	+0.01(+0.05%)
Feb 17, 2017		17.28	17.28	17.28	0	+0.20(+1.16%)
Feb 16, 2017	17.43	17.49	17.04	17.08	245,516	-0.38(-2.17%)
Feb 15, 2017	17.38	17.47	17.08	17.46	158,234	+0.00(+0.00%)
Feb 14, 2017	17.52	17.68	17.37	17.46	228,309	-0.14(-0.81%)
Feb 13, 2017	17.62	17.89	17.41	17.60	178,929	+0.12(+0.70%)
Feb 10, 2017	17.40	17.62	17.33	17.48	179,570	+0.07(+0.38%)
Feb 09, 2017	17.45	17.69	17.41	17.41	229,060	+0.05(+0.27%)
Feb 08, 2017	17.56	17.56	17.01	17.37	505,861	-0.25(-1.40%)
Feb 07, 2017	17.52	17.84	17.05	17.61	843,903	-1.30(-6.86%)
Feb 06, 2017	19.02	19.18	18.79	18.91	175,070	-0.09(-0.50%)
Feb 03, 2017	19.06	19.26	18.93	19.01	200,126	-0.01(-0.05%)
Feb 02, 2017	19.09	19.23	18.91	19.02	90,717	-0.12(-0.64%)
Feb 01, 2017	19.17	19.41	18.97	19.14	131,073	-0.01(-0.05%)
Jan 31, 2017	18.46	19.21	18.45	19.15	137,866	+0.64(+3.48%)
Jan 30, 2017	18.85	18.85	18.48	18.50	132,341	-0.50(-2.64%)
Jan 27, 2017	18.75	19.13	18.75	19.01	104,664	+0.28(+1.52%)
Jan 26, 2017	18.97	18.97	18.56	18.72	127,727	-0.34(-1.79%)
Jan 25, 2017	18.92	19.25	18.88	19.06	99,742	+0.31(+1.67%)
Jan 24, 2017	18.84	18.91	18.38	18.75	170,271	-0.08(-0.40%)
Jan 23, 2017	18.85	18.99	18.70	18.83	98,380	-0.03(-0.15%)
Jan 20, 2017	18.66	18.95	18.66	18.85	179,532	+0.25(+1.32%)
Jan 19, 2017	19.13	19.13	18.47	18.61	194,683	-0.58(-3.01%)
Jan 18, 2017	18.99	19.36	18.73	19.19	187,649	+0.08(+0.40%)
Jan 17, 2017	19.50	19.50	19.08	19.11	131,155	-0.53(-2.70%)
Jan 13, 2017		19.64	19.64	19.64	0	+0.25(+1.27%)
Jan 12, 2017	19.91	19.91	18.98	19.39	268,238	-0.67(-3.35%)
Jan 11, 2017	20.13	20.25	19.44	20.07	200,121	-0.09(-0.42%)
Jan 10, 2017	19.66	20.19	19.56	20.15	155,025	+0.70(+3.60%)
Jan 09, 2017	19.42	20.17	19.38	19.45	519,824	+0.17(+0.88%)
Jan 06, 2017	19.27	19.44	19.23	19.28	116,463	-0.01(-0.05%)
Jan 05, 2017	19.39	19.47	19.11	19.29	129,897	-0.18(-0.92%)
Jan 04, 2017	19.24	19.60	19.24	19.47	172,455	+0.15(+0.78%)
Jan 03, 2017	19.32	19.43	18.98	19.32	148,311	+0.16(+0.84%)
Dec 30, 2016		19.16	19.16	19.16	0	-0.13(-0.69%)
Dec 29, 2016	19.29	19.55	19.08	19.29	96,163	-0.01(-0.05%)
Dec 28, 2016	19.54	19.54	19.20	19.30	72,425	-0.20(-1.02%)
Dec 27, 2016	19.58	19.83	19.34	19.50	79,596	-0.09(-0.48%)
Dec 23, 2016		19.59	19.59	19.59	0	+0.13(+0.68%)
Dec 22, 2016	19.40	19.72	19.29	19.46	109,398	+0.09(+0.44%)
Dec 21, 2016	19.39	19.54	19.20	19.38	142,582	-0.03(-0.15%)
Dec 20, 2016	19.52	19.68	19.31	19.40	98,938	-0.02(-0.10%)
Dec 19, 2016	19.49	19.73	19.29	19.42	99,737	-0.09(-0.44%)
Dec 16, 2016	19.61	19.83	19.27	19.51	362,563	-0.06(-0.29%)
Dec 15, 2016	19.30	19.59	19.02	19.56	235,428	+0.33(+1.72%)
Dec 14, 2016	19.43	19.74	19.12	19.23	192,214	-0.20(-1.02%)
Dec 13, 2016	19.27	19.60	19.11	19.43	301,655	+0.16(+0.84%)
Dec 12, 2016	18.69	19.28	18.48	19.27	227,171	+0.44(+2.31%)
Dec 09, 2016	18.49	18.96	18.41	18.84	358,894	+0.46(+2.53%)
Dec 08, 2016	18.11	18.40	17.55	18.37	757,276	+0.25(+1.36%)
Dec 07, 2016	18.72	18.89	17.74	18.13	401,498	-0.72(-3.82%)
Dec 06, 2016	18.82	18.98	18.31	18.84	304,646	+0.17(+0.91%)
Dec 05, 2016	18.67	18.87	18.44	18.67	181,617	+0.21(+1.13%)
Dec 02, 2016	18.66	18.79	18.32	18.47	179,025	-0.27(-1.42%)

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.