Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.15	21.50	20.24	20.27	366,247	-0.76(-3.61%)
Feb 27, 2017	19.67	21.17	19.56	21.03	633,205	+1.40(+7.13%)
Feb 24, 2017	19.51	19.68	19.39	19.63	151,351	+0.06(+0.31%)
Feb 23, 2017	19.79	20.10	19.22	19.57	141,181	-0.17(-0.86%)
Feb 22, 2017	20.00	20.00	18.91	19.74	315,434	-0.33(-1.64%)
Feb 21, 2017	20.10	20.51	19.95	20.07	209,480	+0.06(+0.30%)
Feb 17, 2017		20.01	20.01	20.01	0	-0.07(-0.35%)
Feb 16, 2017	20.08	20.14	19.41	20.08	241,131	+0.05(+0.25%)
Feb 15, 2017	19.44	20.24	19.31	20.03	234,216	+0.52(+2.67%)
Feb 14, 2017	19.07	19.52	18.84	19.51	126,819	+0.42(+2.20%)
Feb 13, 2017	19.00	19.36	18.41	19.09	253,243	+0.20(+1.06%)
Feb 10, 2017	18.55	18.91	18.20	18.89	310,429	+0.35(+1.89%)
Feb 09, 2017	18.69	18.91	18.21	18.54	232,541	-0.10(-0.54%)
Feb 08, 2017	18.69	18.82	18.27	18.64	203,677	-0.16(-0.85%)
Feb 07, 2017	18.70	18.99	18.34	18.80	214,362	+0.14(+0.75%)
Feb 06, 2017	18.66	19.14	18.26	18.66	221,923	-0.07(-0.37%)
Feb 03, 2017	17.89	18.74	17.49	18.73	288,452	+0.96(+5.40%)
Feb 02, 2017	17.97	17.97	17.45	17.77	899,962	-0.19(-1.06%)
Feb 01, 2017	18.36	18.56	17.76	17.96	273,595	-0.32(-1.75%)
Jan 31, 2017	16.75	18.35	16.42	18.28	505,815	+1.38(+8.17%)
Jan 30, 2017	17.11	17.36	16.57	16.90	390,865	-0.23(-1.34%)
Jan 27, 2017	17.01	17.34	16.80	17.13	309,208	+0.09(+0.53%)
Jan 26, 2017	18.40	18.64	17.02	17.04	370,425	-1.30(-7.09%)
Jan 25, 2017	18.54	18.77	18.07	18.34	468,276	+0.02(+0.11%)
Jan 24, 2017	18.57	18.57	17.69	18.32	315,957	-0.26(-1.40%)
Jan 23, 2017	18.79	18.80	18.22	18.58	245,012	-0.25(-1.33%)
Jan 20, 2017	19.06	19.44	18.66	18.83	340,747	-0.18(-0.95%)
Jan 19, 2017	19.37	19.79	18.60	19.01	456,879	-0.36(-1.86%)
Jan 18, 2017	19.62	20.04	19.08	19.37	304,972	-0.09(-0.46%)
Jan 17, 2017	21.06	21.06	19.45	19.46	357,551	-1.81(-8.51%)
Jan 13, 2017		21.27	21.27	21.27	0	-0.31(-1.44%)
Jan 12, 2017	21.04	21.71	20.74	21.58	340,035	+0.28(+1.31%)
Jan 11, 2017	21.90	21.96	20.62	21.30	248,625	-0.56(-2.56%)
Jan 10, 2017	22.42	22.52	21.57	21.86	172,696	-0.48(-2.15%)
Jan 09, 2017	22.50	22.65	21.88	22.34	198,879	-0.07(-0.31%)
Jan 06, 2017	22.22	22.91	22.12	22.41	322,712	+0.39(+1.77%)
Jan 05, 2017	21.40	22.10	21.02	22.02	266,460	+0.43(+1.99%)
Jan 04, 2017	20.45	21.63	20.32	21.59	222,587	+1.01(+4.91%)
Jan 03, 2017	20.79	20.87	19.84	20.58	213,476	+0.13(+0.64%)
Dec 30, 2016		20.45	20.45	20.45	0	-0.08(-0.39%)
Dec 29, 2016	20.57	20.88	20.43	20.53	85,009	-0.02(-0.10%)
Dec 28, 2016	20.56	20.92	20.37	20.55	160,718	-0.08(-0.39%)
Dec 27, 2016	21.18	21.45	20.41	20.63	163,090	-0.54(-2.55%)
Dec 23, 2016		21.17	21.17	21.17	0	+0.77(+3.77%)
Dec 22, 2016	21.02	21.02	20.03	20.40	284,032	-0.64(-3.04%)
Dec 21, 2016	21.71	21.71	20.94	21.04	331,712	-0.55(-2.55%)
Dec 20, 2016	21.39	21.83	21.07	21.59	200,603	+0.37(+1.74%)
Dec 19, 2016	22.14	22.37	21.08	21.22	305,813	-0.90(-4.07%)
Dec 16, 2016	22.56	22.66	21.89	22.12	2,055,190	-0.43(-1.91%)
Dec 15, 2016	22.43	22.68	22.00	22.55	415,415	+0.11(+0.49%)
Dec 14, 2016	22.31	22.67	22.08	22.44	302,446	-0.02(-0.09%)
Dec 13, 2016	22.67	22.90	22.08	22.46	293,166	-0.12(-0.53%)
Dec 12, 2016	23.28	23.30	22.54	22.58	360,270	-0.50(-2.17%)
Dec 09, 2016	23.26	23.54	22.83	23.08	364,277	-0.01(-0.04%)
Dec 08, 2016	22.76	23.24	22.45	23.09	231,646	+0.33(+1.45%)
Dec 07, 2016	22.46	22.82	21.98	22.76	242,039	+0.00(+0.00%)
Dec 06, 2016	22.56	22.96	22.36	22.76	260,995	+0.21(+0.93%)
Dec 05, 2016	22.75	23.36	21.96	22.55	320,470	+0.29(+1.30%)
Dec 02, 2016	21.88	22.49	20.81	22.26	864,765	+0.24(+1.09%)

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.