Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.05	14.11	13.63	13.76	9,419,663	-0.41(-2.87%)
Feb 27, 2017	14.15	14.22	14.09	14.17	1,638,815	+0.02(+0.15%)
Feb 24, 2017	14.08	14.17	14.05	14.15	1,277,185	+0.02(+0.15%)
Feb 23, 2017	14.29	14.36	14.12	14.12	1,859,012	-0.15(-1.08%)
Feb 22, 2017	14.31	14.37	14.22	14.28	1,061,204	-0.06(-0.39%)
Feb 21, 2017	14.18	14.38	14.15	14.34	1,607,259	+0.15(+1.09%)
Feb 17, 2017		14.18	14.18	14.18	0	-0.12(-0.83%)
Feb 16, 2017	14.34	14.45	14.27	14.30	2,176,509	-0.05(-0.34%)
Feb 15, 2017	14.29	14.37	14.15	14.35	1,633,101	+0.01(+0.05%)
Feb 14, 2017	14.21	14.36	14.13	14.34	1,631,681	+0.04(+0.29%)
Feb 13, 2017	14.20	14.31	14.17	14.30	1,446,318	+0.05(+0.34%)
Feb 10, 2017	14.10	14.26	14.06	14.25	2,117,582	+0.15(+1.04%)
Feb 09, 2017	13.98	14.10	13.95	14.10	1,213,518	+0.08(+0.60%)
Feb 08, 2017	14.01	14.05	13.89	14.02	1,129,263	+0.04(+0.30%)
Feb 07, 2017	13.97	14.12	13.89	13.98	1,345,700	+0.07(+0.50%)
Feb 06, 2017	13.96	14.08	13.89	13.91	1,230,444	-0.06(-0.45%)
Feb 03, 2017	13.94	14.10	13.91	13.97	1,709,059	+0.11(+0.76%)
Feb 02, 2017	13.82	13.90	13.75	13.87	1,769,043	+0.07(+0.51%)
Feb 01, 2017	14.02	14.10	13.74	13.80	1,844,681	-0.16(-1.15%)
Jan 31, 2017	14.05	14.08	13.91	13.96	1,700,232	-0.10(-0.69%)
Jan 30, 2017	14.17	14.19	13.99	14.05	1,908,230	-0.18(-1.27%)
Jan 27, 2017	14.40	14.41	14.18	14.24	1,382,434	-0.15(-1.07%)
Jan 26, 2017	14.21	14.42	14.19	14.39	2,653,527	+0.16(+1.13%)
Jan 25, 2017	14.10	14.24	14.08	14.23	1,363,840	+0.09(+0.64%)
Jan 24, 2017	14.16	14.25	14.09	14.14	1,789,279	-0.03(-0.20%)
Jan 23, 2017	14.09	14.19	14.08	14.17	2,000,562	+0.08(+0.54%)
Jan 20, 2017	13.98	14.12	13.96	14.09	1,896,891	+0.11(+0.80%)
Jan 19, 2017	14.08	14.08	13.94	13.98	1,064,575	-0.10(-0.74%)
Jan 18, 2017	14.03	14.10	13.95	14.08	1,522,428	+0.05(+0.35%)
Jan 17, 2017	14.04	14.13	13.96	14.03	1,843,114	+0.00(+0.00%)
Jan 13, 2017		14.03	14.03	14.03	0	-0.01(-0.05%)
Jan 12, 2017	14.08	14.11	13.93	14.04	1,227,037	-0.04(-0.30%)
Jan 11, 2017	14.15	14.18	14.02	14.08	2,189,636	-0.04(-0.30%)
Jan 10, 2017	14.01	14.20	13.95	14.12	2,829,976	+0.13(+0.95%)
Jan 09, 2017	14.00	14.01	13.86	13.99	2,136,450	+0.00(+0.00%)
Jan 06, 2017	13.99	14.03	13.90	13.99	2,184,958	-0.03(-0.25%)
Jan 05, 2017	14.05	14.18	13.95	14.03	2,853,587	-0.17(-1.18%)
Jan 04, 2017	14.08	14.19	13.98	14.19	2,865,522	+0.10(+0.74%)
Jan 03, 2017	13.93	14.09	13.87	14.09	3,453,210	+0.16(+1.15%)
Dec 30, 2016		13.93	13.93	13.93	0	+0.06(+0.45%)
Dec 29, 2016	13.73	13.89	13.73	13.87	1,434,651	+0.14(+1.02%)
Dec 28, 2016	13.73	13.76	13.67	13.73	1,314,093	-0.03(-0.25%)
Dec 27, 2016	13.73	13.81	13.71	13.76	1,109,172	+0.03(+0.25%)
Dec 23, 2016		13.73	13.73	13.73	0	+0.08(+0.56%)
Dec 22, 2016	13.64	13.73	13.56	13.65	2,357,590	+0.01(+0.10%)
Dec 21, 2016	13.64	13.73	13.60	13.64	1,653,015	-0.01(-0.10%)
Dec 20, 2016	13.64	13.77	13.53	13.65	1,573,401	-0.01(-0.10%)
Dec 19, 2016	13.56	13.70	13.56	13.66	1,685,951	+0.10(+0.77%)
Dec 16, 2016	13.49	13.65	13.48	13.56	6,773,073	+0.07(+0.51%)
Dec 15, 2016	13.56	13.60	13.38	13.49	2,044,883	-0.06(-0.46%)
Dec 14, 2016	13.65	13.76	13.54	13.55	2,391,384	-0.10(-0.76%)
Dec 13, 2016	13.68	13.71	13.59	13.66	2,400,053	-0.03(-0.20%)
Dec 12, 2016	13.64	13.73	13.59	13.69	2,267,690	+0.00(+0.00%)
Dec 09, 2016	13.66	13.72	13.60	13.69	2,490,992	+0.04(+0.31%)
Dec 08, 2016	13.68	13.73	13.57	13.64	1,800,118	-0.05(-0.35%)
Dec 07, 2016	13.57	13.72	13.55	13.69	2,648,239	+0.12(+0.87%)
Dec 06, 2016	13.46	13.66	13.40	13.57	4,573,350	+0.10(+0.72%)
Dec 05, 2016	13.29	13.50	13.23	13.48	5,529,311	+0.19(+1.46%)
Dec 02, 2016	12.90	13.29	12.89	13.28	5,356,152	+0.14(+1.06%)

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.