Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.72	19.08	18.70	18.73	1,517,753	-0.03(-0.15%)
Feb 27, 2017	18.65	18.82	18.53	18.76	1,733,902	-0.05(-0.25%)
Feb 24, 2017	18.70	18.96	18.69	18.81	1,473,751	-0.11(-0.60%)
Feb 23, 2017	19.20	19.25	18.74	18.92	2,133,780	-0.14(-0.75%)
Feb 22, 2017	19.22	19.24	18.93	19.06	1,180,077	-0.13(-0.69%)
Feb 21, 2017	19.42	19.51	18.92	19.20	1,285,808	-0.18(-0.93%)
Feb 17, 2017		19.38	19.38	19.38	0	+0.09(+0.44%)
Feb 16, 2017	20.06	20.16	19.10	19.29	3,352,383	-1.02(-5.02%)
Feb 15, 2017	20.24	20.47	19.86	20.31	3,360,005	+0.64(+3.24%)
Feb 14, 2017	19.95	20.06	19.56	19.67	1,355,989	-0.23(-1.15%)
Feb 13, 2017	20.08	20.20	19.87	19.90	1,597,004	+0.04(+0.19%)
Feb 10, 2017	20.11	20.26	19.84	19.86	1,583,838	+0.00(+0.00%)
Feb 09, 2017	19.64	19.93	19.58	19.86	1,356,745	+0.18(+0.92%)
Feb 08, 2017	19.73	19.84	19.46	19.68	1,403,404	-0.13(-0.67%)
Feb 07, 2017	19.87	20.06	19.75	19.82	873,519	-0.02(-0.10%)
Feb 06, 2017	19.98	20.10	19.71	19.84	655,422	-0.20(-1.00%)
Feb 03, 2017	20.19	20.28	20.02	20.04	904,605	-0.02(-0.10%)
Feb 02, 2017	19.94	20.19	19.85	20.05	1,951,575	+0.22(+1.10%)
Feb 01, 2017	20.23	20.32	19.77	19.84	2,207,055	+0.49(+2.51%)
Jan 31, 2017	19.23	19.39	19.14	19.35	811,257	+0.00(+0.00%)
Jan 30, 2017	19.53	19.67	19.23	19.35	873,778	-0.30(-1.55%)
Jan 27, 2017	19.64	19.80	19.54	19.65	1,789,887	+0.23(+1.18%)
Jan 26, 2017	19.39	19.71	19.28	19.43	1,597,517	-0.09(-0.44%)
Jan 25, 2017	18.87	19.51	18.79	19.51	1,698,894	+0.86(+4.59%)
Jan 24, 2017	18.45	18.77	18.44	18.65	1,057,380	+0.24(+1.29%)
Jan 23, 2017	18.52	18.67	18.28	18.42	935,525	-0.12(-0.67%)
Jan 20, 2017	18.47	18.61	18.33	18.54	752,415	+0.08(+0.41%)
Jan 19, 2017	18.69	18.85	18.42	18.46	814,445	-0.22(-1.17%)
Jan 18, 2017	18.68	18.81	18.34	18.68	1,163,945	+0.03(+0.15%)
Jan 17, 2017	19.11	19.17	18.65	18.65	1,156,603	-0.02(-0.10%)
Jan 13, 2017		18.67	18.67	18.67	0	-0.03(-0.15%)
Jan 12, 2017	18.54	18.86	18.30	18.70	1,216,526	+0.18(+0.98%)
Jan 11, 2017	18.66	18.72	18.27	18.52	1,766,952	-0.14(-0.77%)
Jan 10, 2017	18.73	18.99	18.59	18.66	1,364,343	-0.04(-0.20%)
Jan 09, 2017	19.26	19.47	18.62	18.70	2,759,650	-0.57(-2.96%)
Jan 06, 2017	19.88	19.88	19.23	19.27	2,208,114	-0.61(-3.07%)
Jan 05, 2017	19.84	19.94	19.64	19.88	974,123	+0.06(+0.29%)
Jan 04, 2017	19.54	19.88	19.50	19.83	1,800,568	+0.39(+2.01%)
Jan 03, 2017	19.43	19.66	19.21	19.44	989,798	+0.23(+1.19%)
Dec 30, 2016		19.21	19.21	19.21	0	-0.10(-0.54%)
Dec 29, 2016	19.23	19.54	19.18	19.31	611,382	+0.10(+0.50%)
Dec 28, 2016	19.41	19.51	19.22	19.22	602,569	-0.13(-0.69%)
Dec 27, 2016	19.55	19.70	19.32	19.35	508,261	-0.16(-0.83%)
Dec 23, 2016		19.51	19.51	19.51	0	-0.14(-0.73%)
Dec 22, 2016	19.73	19.75	19.55	19.65	574,734	-0.09(-0.43%)
Dec 21, 2016	19.68	19.81	19.53	19.74	775,319	+0.04(+0.19%)
Dec 20, 2016	19.84	19.90	19.58	19.70	633,596	-0.09(-0.43%)
Dec 19, 2016	19.83	20.18	19.70	19.79	634,650	-0.06(-0.29%)
Dec 16, 2016	19.58	20.09	19.38	19.84	3,363,223	+0.12(+0.63%)
Dec 15, 2016	19.76	20.06	19.52	19.72	831,282	-0.05(-0.24%)
Dec 14, 2016	20.04	20.06	19.68	19.77	1,073,804	-0.27(-1.33%)
Dec 13, 2016	19.93	20.34	19.92	20.04	1,541,874	+0.22(+1.11%)
Dec 12, 2016	20.35	20.38	19.52	19.82	3,081,825	-0.62(-3.03%)
Dec 09, 2016	20.18	20.54	20.12	20.44	2,944,121	+0.44(+2.19%)
Dec 08, 2016	19.41	20.40	19.30	20.00	4,037,068	+0.69(+3.55%)
Dec 07, 2016	18.63	19.31	18.63	19.31	1,354,560	+0.62(+3.31%)
Dec 06, 2016	18.43	18.70	18.36	18.69	913,432	+0.37(+2.03%)
Dec 05, 2016	18.16	18.35	18.06	18.32	1,038,265	+0.32(+1.80%)
Dec 02, 2016	17.75	18.08	17.65	18.00	856,124	+0.19(+1.07%)

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.