Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.62	19.64	18.83	19.38	1,421,598	-0.37(-1.87%)
Feb 27, 2017	19.36	19.80	19.21	19.75	903,963	+0.36(+1.86%)
Feb 24, 2017	18.74	19.91	18.60	19.39	1,120,852	+0.67(+3.58%)
Feb 23, 2017	19.16	19.41	18.69	18.72	1,438,912	-0.54(-2.79%)
Feb 22, 2017	19.12	19.40	18.95	19.25	805,496	+0.09(+0.48%)
Feb 21, 2017	19.10	19.39	18.84	19.16	939,858	+0.17(+0.88%)
Feb 17, 2017		18.99	18.99	18.99	0	+0.31(+1.66%)
Feb 16, 2017	18.94	19.14	18.24	18.68	1,334,716	-0.27(-1.42%)
Feb 15, 2017	19.07	19.31	18.53	18.95	1,109,394	-0.18(-0.92%)
Feb 14, 2017	18.61	19.24	18.61	19.13	807,268	+0.33(+1.74%)
Feb 13, 2017	19.23	19.25	18.60	18.80	1,032,566	-0.26(-1.36%)
Feb 10, 2017	19.17	19.43	18.66	19.06	944,598	-0.07(-0.35%)
Feb 09, 2017	18.32	19.25	18.32	19.13	1,862,621	+0.77(+4.20%)
Feb 08, 2017	17.34	18.50	17.12	18.36	1,365,013	+0.94(+5.39%)
Feb 07, 2017	18.25	18.25	17.32	17.42	1,141,825	-0.66(-3.66%)
Feb 06, 2017	17.97	18.47	17.93	18.08	1,427,010	+0.06(+0.33%)
Feb 03, 2017	18.24	18.24	17.49	18.02	1,309,504	-0.22(-1.20%)
Feb 02, 2017	18.26	18.84	17.96	18.24	2,562,026	+0.23(+1.26%)
Feb 01, 2017	17.98	18.22	17.62	18.01	2,638,428	+0.19(+1.08%)
Jan 31, 2017	16.77	18.09	16.47	17.82	3,648,354	+0.86(+5.04%)
Jan 30, 2017	16.27	17.08	16.08	16.97	4,385,685	+0.63(+3.85%)
Jan 27, 2017	16.79	16.91	16.19	16.34	1,166,516	-0.50(-2.99%)
Jan 26, 2017	17.39	17.54	16.78	16.84	1,263,824	-0.55(-3.14%)
Jan 25, 2017	17.36	17.60	17.15	17.38	1,177,065	+0.22(+1.27%)
Jan 24, 2017	17.02	17.28	16.56	17.17	1,324,981	+0.15(+0.89%)
Jan 23, 2017	17.28	17.47	16.81	17.02	2,542,039	-0.38(-2.17%)
Jan 20, 2017	17.54	17.74	17.24	17.39	1,234,789	-0.02(-0.10%)
Jan 19, 2017	17.78	17.97	17.34	17.41	1,371,552	-0.44(-2.49%)
Jan 18, 2017	17.87	17.97	17.23	17.85	1,902,791	-0.13(-0.70%)
Jan 17, 2017	17.84	18.66	17.82	17.98	1,388,358	+0.07(+0.37%)
Jan 13, 2017		17.91	17.91	17.91	0	+0.00(+0.00%)
Jan 12, 2017	18.11	18.36	17.64	17.91	1,482,209	-0.28(-1.52%)
Jan 11, 2017	18.54	18.67	17.82	18.19	1,771,126	-0.29(-1.54%)
Jan 10, 2017	18.68	19.05	18.27	18.47	2,102,415	-0.36(-1.92%)
Jan 09, 2017	18.62	18.94	18.43	18.84	1,913,234	+0.11(+0.58%)
Jan 06, 2017	19.24	19.33	18.62	18.73	3,640,946	-0.47(-2.45%)
Jan 05, 2017	20.08	20.12	18.71	19.20	2,660,252	-1.64(-7.89%)
Jan 04, 2017	20.59	21.38	20.56	20.84	2,345,688	+0.15(+0.73%)
Jan 03, 2017	21.43	21.97	20.15	20.69	2,514,943	-0.74(-3.44%)
Dec 30, 2016		21.43	21.43	21.43	0	-0.02(-0.08%)
Dec 29, 2016	21.64	22.11	21.03	21.44	1,507,953	-0.21(-0.97%)
Dec 28, 2016	22.26	22.50	21.50	21.65	1,096,144	-0.46(-2.09%)
Dec 27, 2016	22.16	22.47	21.80	22.11	609,240	+0.09(+0.42%)
Dec 23, 2016		22.02	22.02	22.02	0	+0.11(+0.50%)
Dec 22, 2016	23.77	23.77	21.77	21.91	2,230,099	-1.90(-7.99%)
Dec 21, 2016	23.62	24.12	23.38	23.82	1,498,952	+0.20(+0.85%)
Dec 20, 2016	22.92	23.62	22.76	23.62	977,784	+0.87(+3.83%)
Dec 19, 2016	22.42	22.97	22.31	22.74	904,860	+0.46(+2.07%)
Dec 16, 2016	23.22	23.35	22.26	22.28	4,768,063	-0.68(-2.96%)
Dec 15, 2016	23.11	23.38	22.82	22.96	1,220,817	-0.06(-0.25%)
Dec 14, 2016	22.89	23.23	22.32	23.02	1,628,471	+0.05(+0.22%)
Dec 13, 2016	22.74	23.34	22.41	22.97	2,491,964	+0.29(+1.29%)
Dec 12, 2016	22.73	23.00	21.89	22.68	2,614,536	-0.12(-0.52%)
Dec 09, 2016	22.09	23.06	21.66	22.79	3,968,007	+0.77(+3.50%)
Dec 08, 2016	20.65	22.94	20.24	22.02	15,030,614	+6.26(+39.67%)
Dec 07, 2016	15.27	15.98	15.19	15.77	2,382,395	+0.52(+3.39%)
Dec 06, 2016	14.98	15.29	14.60	15.25	1,666,697	+0.32(+2.12%)
Dec 05, 2016	15.37	15.90	14.79	14.93	3,069,367	-1.08(-6.76%)
Dec 02, 2016	15.76	16.19	15.59	16.02	1,943,472	+0.28(+1.80%)

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.