Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.10	18.20	17.67	17.73	754,723	-0.46(-2.53%)
Feb 27, 2017	17.60	18.23	17.40	18.19	875,945	+0.80(+4.60%)
Feb 24, 2017	17.80	17.90	17.34	17.39	1,303,548	-0.52(-2.90%)
Feb 23, 2017	18.23	18.35	17.86	17.91	1,477,775	-0.28(-1.54%)
Feb 22, 2017	18.19	18.35	17.72	18.19	2,662,505	+0.21(+1.17%)
Feb 21, 2017	16.88	18.90	16.45	17.98	6,049,005	+2.62(+17.06%)
Feb 17, 2017		15.36	15.36	15.36	0	-0.30(-1.92%)
Feb 16, 2017	15.91	15.97	15.40	15.66	844,809	-0.23(-1.45%)
Feb 15, 2017	15.90	16.02	15.74	15.89	597,170	-0.05(-0.31%)
Feb 14, 2017	15.90	16.10	15.80	15.94	444,069	-0.09(-0.56%)
Feb 13, 2017	16.41	16.43	16.01	16.03	353,564	-0.26(-1.60%)
Feb 10, 2017	16.18	16.37	16.05	16.29	395,258	+0.20(+1.24%)
Feb 09, 2017	15.73	16.20	15.73	16.09	456,556	+0.36(+2.29%)
Feb 08, 2017	15.62	15.86	15.47	15.73	368,406	+0.07(+0.45%)
Feb 07, 2017	15.74	15.96	15.60	15.66	246,930	-0.11(-0.70%)
Feb 06, 2017	15.75	16.05	15.68	15.77	600,155	-0.02(-0.13%)
Feb 03, 2017	15.48	15.79	15.38	15.79	382,615	+0.37(+2.40%)
Feb 02, 2017	15.64	15.69	15.41	15.42	328,079	-0.16(-1.03%)
Feb 01, 2017	15.64	15.73	15.53	15.58	371,924	-0.08(-0.51%)
Jan 31, 2017	15.50	15.71	15.35	15.66	409,265	+0.10(+0.64%)
Jan 30, 2017	15.52	15.72	15.26	15.56	443,045	-0.01(-0.06%)
Jan 27, 2017	15.61	15.61	15.38	15.57	354,366	-0.08(-0.51%)
Jan 26, 2017	15.71	15.88	15.48	15.65	405,989	-0.07(-0.45%)
Jan 25, 2017	15.90	16.17	15.66	15.72	542,266	-0.08(-0.51%)
Jan 24, 2017	15.44	15.82	15.40	15.80	489,716	+0.41(+2.66%)
Jan 23, 2017	15.33	15.52	15.14	15.39	403,179	+0.10(+0.65%)
Jan 20, 2017	15.17	15.31	15.00	15.29	518,593	+0.11(+0.72%)
Jan 19, 2017	15.57	15.70	15.13	15.18	403,859	-0.39(-2.50%)
Jan 18, 2017	15.56	15.63	15.25	15.57	480,378	+0.01(+0.06%)
Jan 17, 2017	15.73	15.98	15.44	15.56	416,218	-0.16(-1.02%)
Jan 13, 2017		15.72	15.72	15.72	0	+0.25(+1.62%)
Jan 12, 2017	15.32	15.49	14.99	15.47	475,157	+0.14(+0.91%)
Jan 11, 2017	15.42	15.46	15.15	15.33	446,673	-0.13(-0.84%)
Jan 10, 2017	15.35	15.62	15.34	15.46	389,025	+0.11(+0.72%)
Jan 09, 2017	15.62	15.70	15.28	15.35	426,592	-0.30(-1.92%)
Jan 06, 2017	15.76	15.86	15.49	15.65	391,720	-0.11(-0.70%)
Jan 05, 2017	15.75	15.93	15.48	15.76	513,550	-0.15(-0.94%)
Jan 04, 2017	15.62	15.95	15.57	15.91	555,831	+0.38(+2.45%)
Jan 03, 2017	15.91	16.03	15.42	15.53	689,075	-0.21(-1.33%)
Dec 30, 2016		15.74	15.74	15.74	0	-0.29(-1.81%)
Dec 29, 2016	16.16	16.45	15.86	16.03	673,589	-0.09(-0.56%)
Dec 28, 2016	16.53	16.57	16.02	16.12	670,819	-0.41(-2.48%)
Dec 27, 2016	16.50	16.68	16.22	16.53	588,615	+0.03(+0.18%)
Dec 23, 2016		16.50	16.50	16.50	0	+0.06(+0.36%)
Dec 22, 2016	17.05	17.34	16.39	16.44	813,062	-0.59(-3.46%)
Dec 21, 2016	16.93	17.24	16.61	17.03	817,442	+0.10(+0.59%)
Dec 20, 2016	16.82	17.17	16.73	16.93	671,727	+0.14(+0.83%)
Dec 19, 2016	16.52	17.00	16.51	16.79	614,394	+0.28(+1.70%)
Dec 16, 2016	16.70	16.85	16.46	16.51	943,305	-0.14(-0.84%)
Dec 15, 2016	16.94	17.35	16.59	16.65	618,904	-0.25(-1.48%)
Dec 14, 2016	17.38	17.39	16.79	16.90	716,717	-0.50(-2.87%)
Dec 13, 2016	17.58	17.82	17.19	17.40	605,885	-0.11(-0.63%)
Dec 12, 2016	17.86	17.95	17.50	17.51	730,465	-0.49(-2.72%)
Dec 09, 2016	18.19	18.27	17.73	18.00	809,289	-0.20(-1.10%)
Dec 08, 2016	18.00	18.37	17.96	18.20	1,283,159	+0.23(+1.28%)
Dec 07, 2016	17.79	18.09	17.77	17.97	762,102	+0.20(+1.13%)
Dec 06, 2016	17.67	17.95	17.46	17.77	806,459	+0.17(+0.97%)
Dec 05, 2016	17.50	17.73	17.40	17.60	652,565	+0.21(+1.21%)
Dec 02, 2016	17.21	17.60	17.20	17.39	495,038	+0.24(+1.40%)

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.