Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.89	17.92	17.53	17.55	286,145	-0.31(-1.74%)
Feb 27, 2017	17.93	17.94	17.70	17.86	253,391	-0.14(-0.78%)
Feb 24, 2017	18.18	18.35	17.85	18.00	308,970	-0.30(-1.64%)
Feb 23, 2017	18.24	18.34	18.02	18.30	172,196	+0.08(+0.44%)
Feb 22, 2017	18.51	18.54	18.22	18.22	105,133	-0.22(-1.19%)
Feb 21, 2017	18.27	18.90	18.24	18.44	294,281	+0.25(+1.37%)
Feb 17, 2017		18.19	18.19	18.19	0	+0.21(+1.17%)
Feb 16, 2017	18.06	18.09	17.77	17.98	139,246	-0.02(-0.11%)
Feb 15, 2017	17.86	18.13	17.82	18.00	189,339	+0.23(+1.29%)
Feb 14, 2017	18.02	18.06	17.75	17.77	122,497	-0.27(-1.50%)
Feb 13, 2017	17.68	18.24	17.64	18.04	254,359	+0.38(+2.15%)
Feb 10, 2017	17.83	17.84	17.53	17.66	185,501	-0.23(-1.29%)
Feb 09, 2017	17.69	18.06	17.57	17.89	301,157	+0.22(+1.25%)
Feb 08, 2017	17.78	17.83	17.60	17.67	175,340	-0.06(-0.34%)
Feb 07, 2017	17.79	18.00	17.67	17.73	212,343	+0.03(+0.17%)
Feb 06, 2017	17.84	17.98	17.67	17.70	182,695	-0.12(-0.67%)
Feb 03, 2017	17.87	18.05	17.79	17.82	142,018	+0.03(+0.17%)
Feb 02, 2017	17.71	17.86	17.51	17.79	282,820	+0.03(+0.17%)
Feb 01, 2017	18.27	18.39	17.75	17.76	343,731	-0.31(-1.72%)
Jan 31, 2017	17.92	18.13	17.68	18.07	273,461	+0.19(+1.06%)
Jan 30, 2017	18.60	18.87	17.88	17.88	484,771	-0.72(-3.87%)
Jan 27, 2017	17.56	19.06	17.40	18.60	923,658	+1.91(+11.44%)
Jan 26, 2017	16.61	16.85	16.30	16.69	360,326	+0.22(+1.34%)
Jan 25, 2017	16.04	16.47	16.02	16.47	251,365	+0.49(+3.07%)
Jan 24, 2017	16.07	16.14	15.92	15.98	129,130	-0.07(-0.44%)
Jan 23, 2017	16.10	16.18	15.92	16.05	197,537	-0.06(-0.37%)
Jan 20, 2017	16.01	16.15	15.96	16.11	225,931	+0.15(+0.94%)
Jan 19, 2017	16.24	16.24	15.87	15.96	159,447	-0.23(-1.42%)
Jan 18, 2017	15.89	16.47	15.84	16.19	335,011	+0.30(+1.89%)
Jan 17, 2017	16.12	16.28	15.87	15.89	182,827	-0.29(-1.79%)
Jan 16, 2017	16.25	16.30	16.12	16.18	23,305	-0.10(-0.61%)
Jan 13, 2017	16.29	16.39	16.21	16.28	72,695	+0.00(+0.00%)
Jan 12, 2017	16.14	16.31	15.88	16.28	157,597	+0.09(+0.56%)
Jan 11, 2017	16.21	16.34	16.08	16.19	145,888	-0.04(-0.25%)
Jan 10, 2017	16.08	16.43	16.08	16.23	170,491	+0.13(+0.81%)
Jan 09, 2017	16.20	16.38	16.06	16.10	118,431	-0.07(-0.43%)
Jan 06, 2017	16.04	16.27	16.00	16.17	147,720	+0.05(+0.31%)
Jan 05, 2017	16.18	16.20	15.99	16.12	98,080	-0.09(-0.56%)
Jan 04, 2017	15.84	16.40	15.75	16.21	201,362	+0.42(+2.66%)
Jan 03, 2017	15.96	16.03	15.57	15.79	232,199	-0.12(-0.75%)
Dec 30, 2016		15.91	15.91	15.91	0	-0.23(-1.43%)
Dec 29, 2016	16.08	16.22	16.07	16.14	76,982	+0.04(+0.25%)
Dec 28, 2016	16.13	16.34	16.07	16.10	102,819	+0.09(+0.56%)
Dec 23, 2016		16.01	16.01	16.01	0	-0.02(-0.12%)
Dec 22, 2016	16.11	16.34	16.00	16.03	204,016	-0.05(-0.31%)
Dec 21, 2016	16.27	16.44	16.07	16.08	180,584	-0.14(-0.86%)
Dec 20, 2016	16.13	16.30	16.06	16.22	189,696	+0.09(+0.56%)
Dec 19, 2016	15.97	16.40	15.93	16.13	328,375	+0.14(+0.88%)
Dec 16, 2016	15.97	16.18	15.92	15.99	344,496	+0.05(+0.31%)
Dec 15, 2016	15.87	16.30	15.80	15.94	200,485	+0.04(+0.25%)
Dec 14, 2016	15.96	16.04	15.84	15.90	381,120	-0.06(-0.38%)
Dec 13, 2016	16.00	16.21	15.93	15.96	188,345	-0.07(-0.44%)
Dec 12, 2016	16.11	16.19	16.00	16.03	102,878	-0.15(-0.93%)
Dec 09, 2016	15.97	16.23	15.96	16.18	144,312	+0.10(+0.62%)
Dec 08, 2016	16.49	16.55	16.01	16.08	300,944	-0.24(-1.47%)
Dec 07, 2016	16.22	16.42	16.22	16.32	235,568	+0.06(+0.37%)
Dec 06, 2016	16.10	16.32	15.97	16.26	172,836	+0.20(+1.25%)
Dec 05, 2016	15.83	16.13	15.80	16.06	151,167	+0.26(+1.65%)
Dec 02, 2016	15.71	15.84	15.58	15.80	284,285	+0.06(+0.38%)

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.