Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.91	17.97	17.42	17.49	34,383	-0.57(-3.13%)
Feb 27, 2017	18.29	18.48	17.84	18.06	30,855	-0.33(-1.82%)
Feb 24, 2017	18.52	18.66	18.31	18.39	39,549	-0.07(-0.37%)
Feb 23, 2017	18.41	18.66	18.24	18.46	19,714	+0.09(+0.51%)
Feb 22, 2017	18.25	18.41	17.99	18.37	15,721	-0.01(-0.05%)
Feb 21, 2017	18.26	18.38	18.24	18.38	9,105	+0.09(+0.47%)
Feb 17, 2017		18.29	18.29	18.29	0	+0.27(+1.52%)
Feb 16, 2017	17.96	18.11	17.87	18.02	13,727	-0.03(-0.14%)
Feb 15, 2017	17.85	18.11	17.69	18.04	28,130	+0.15(+0.86%)
Feb 14, 2017	17.89	18.14	17.61	17.89	22,910	+0.09(+0.53%)
Feb 13, 2017	17.60	18.02	17.56	17.79	14,576	+0.35(+2.01%)
Feb 10, 2017	17.36	17.62	17.29	17.44	17,241	+0.20(+1.14%)
Feb 09, 2017	17.39	17.49	17.02	17.25	59,986	+0.23(+1.36%)
Feb 08, 2017	17.55	17.77	16.61	17.01	78,868	-0.66(-3.73%)
Feb 07, 2017	18.14	18.41	17.65	17.67	19,823	-0.51(-2.82%)
Feb 06, 2017	17.97	18.38	17.97	18.19	33,009	+0.20(+1.09%)
Feb 03, 2017	17.97	17.99	17.86	17.99	42,870	+0.17(+0.96%)
Feb 02, 2017	17.79	17.90	17.74	17.82	18,952	-0.08(-0.43%)
Feb 01, 2017	17.78	17.96	17.73	17.90	21,420	+0.18(+1.01%)
Jan 31, 2017	17.64	17.79	17.52	17.72	19,726	+0.09(+0.49%)
Jan 30, 2017	17.73	17.73	17.47	17.63	23,235	-0.14(-0.77%)
Jan 27, 2017	17.71	17.89	17.68	17.77	20,742	-0.05(-0.29%)
Jan 26, 2017	17.80	17.85	17.55	17.82	10,435	+0.02(+0.10%)
Jan 25, 2017	17.31	17.94	17.31	17.80	25,185	+0.47(+2.72%)
Jan 24, 2017	17.13	17.46	17.13	17.33	98,020	+0.60(+3.58%)
Jan 23, 2017	17.02	17.16	16.65	16.73	9,363	-0.27(-1.56%)
Jan 20, 2017	17.04	17.19	16.86	17.00	14,744	+0.07(+0.40%)
Jan 19, 2017	17.07	17.37	16.69	16.93	14,886	-0.15(-0.90%)
Jan 18, 2017	17.06	17.30	16.87	17.08	25,289	+0.14(+0.81%)
Jan 17, 2017	17.04	17.04	16.57	16.95	19,078	-0.27(-1.59%)
Jan 13, 2017		17.22	17.22	17.22	0	+0.08(+0.45%)
Jan 12, 2017	17.16	17.34	16.89	17.14	10,675	-0.36(-2.05%)
Jan 11, 2017	17.12	17.66	17.09	17.50	17,927	+0.25(+1.44%)
Jan 10, 2017	16.78	17.28	16.54	17.25	16,271	+0.17(+1.00%)
Jan 09, 2017	17.23	17.23	16.96	17.08	14,887	-0.31(-1.77%)
Jan 06, 2017	17.69	17.69	17.19	17.39	11,149	-0.13(-0.73%)
Jan 05, 2017	17.84	17.92	17.49	17.52	9,669	-0.37(-2.06%)
Jan 04, 2017	17.95	17.98	17.60	17.89	15,989	+0.03(+0.19%)
Jan 03, 2017	17.73	17.98	17.50	17.85	24,634	+0.32(+1.81%)
Dec 30, 2016		17.54	17.54	17.54	0	-0.08(-0.44%)
Dec 29, 2016	17.73	17.89	17.32	17.61	18,659	-0.17(-0.96%)
Dec 28, 2016	17.96	17.96	17.67	17.79	16,191	-0.17(-0.95%)
Dec 27, 2016	17.80	17.98	17.48	17.96	17,039	+0.09(+0.48%)
Dec 23, 2016		17.87	17.87	17.87	0	+0.05(+0.29%)
Dec 22, 2016	17.57	17.86	17.57	17.82	34,059	+0.15(+0.87%)
Dec 21, 2016	17.31	17.91	16.83	17.67	95,110	-0.25(-1.39%)
Dec 20, 2016	17.94	17.94	17.38	17.91	21,307	+0.08(+0.43%)
Dec 19, 2016	17.57	17.89	17.56	17.84	32,761	+0.45(+2.61%)
Dec 16, 2016	17.85	17.91	17.31	17.38	144,399	-0.51(-2.87%)
Dec 15, 2016	18.31	18.31	17.28	17.90	38,964	-0.29(-1.60%)
Dec 14, 2016	18.37	18.74	18.00	18.19	24,545	-0.19(-1.03%)
Dec 13, 2016	18.55	19.79	18.07	18.38	21,581	+0.03(+0.14%)
Dec 12, 2016	18.92	19.82	18.20	18.35	24,350	-0.72(-3.77%)
Dec 09, 2016	18.03	19.36	17.55	19.07	43,935	+0.95(+5.25%)
Dec 08, 2016	16.92	18.41	16.92	18.12	22,852	+0.78(+4.49%)
Dec 07, 2016	16.96	17.54	16.96	17.34	14,236	+0.21(+1.25%)
Dec 06, 2016	16.89	17.42	16.89	17.13	78,354	+0.51(+3.09%)
Dec 05, 2016	15.88	16.65	15.74	16.61	78,899	+0.81(+5.09%)
Dec 02, 2016	15.90	16.05	15.65	15.81	63,786	-0.13(-0.81%)

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.