Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.91	16.96	16.61	16.65	18,980,320	-0.24(-1.42%)
Feb 27, 2017	16.87	16.98	16.78	16.89	9,791,155	+0.02(+0.12%)
Feb 24, 2017	16.91	16.98	16.77	16.87	8,823,074	-0.09(-0.53%)
Feb 23, 2017	17.09	17.14	16.86	16.96	9,610,956	-0.08(-0.48%)
Feb 22, 2017	16.98	17.11	16.91	17.04	9,369,297	+0.11(+0.65%)
Feb 21, 2017	16.68	16.96	16.67	16.93	9,966,177	+0.27(+1.61%)
Feb 17, 2017		16.67	16.67	16.67	0	+0.00(+0.00%)
Feb 16, 2017	16.78	16.78	16.62	16.67	7,520,628	-0.08(-0.49%)
Feb 15, 2017	16.80	16.83	16.67	16.75	8,157,089	-0.10(-0.57%)
Feb 14, 2017	16.93	16.96	16.79	16.85	7,229,822	-0.05(-0.32%)
Feb 13, 2017	16.85	17.01	16.82	16.90	9,550,463	+0.09(+0.53%)
Feb 10, 2017	16.75	16.83	16.63	16.81	8,569,538	+0.05(+0.29%)
Feb 09, 2017	16.77	17.06	16.48	16.76	14,828,725	-0.01(-0.04%)
Feb 08, 2017	17.06	17.07	16.65	16.77	19,908,788	-0.31(-1.81%)
Feb 07, 2017	17.24	17.24	16.99	17.08	8,772,946	-0.12(-0.68%)
Feb 06, 2017	17.50	17.53	17.15	17.20	9,254,538	-0.25(-1.46%)
Feb 03, 2017	17.48	17.50	17.35	17.45	7,616,510	+0.11(+0.63%)
Feb 02, 2017	17.50	17.55	17.21	17.34	9,018,169	-0.17(-0.98%)
Feb 01, 2017	17.81	18.05	17.46	17.51	12,867,148	-0.24(-1.35%)
Jan 31, 2017	17.80	17.88	17.57	17.75	16,484,757	+0.03(+0.19%)
Jan 30, 2017	17.85	17.88	17.54	17.72	7,110,010	-0.10(-0.58%)
Jan 27, 2017	17.89	17.95	17.71	17.82	7,189,196	-0.07(-0.38%)
Jan 26, 2017	17.61	17.96	17.44	17.89	11,149,652	+0.25(+1.44%)
Jan 25, 2017	17.70	17.74	17.53	17.64	10,908,798	+0.08(+0.47%)
Jan 24, 2017	17.55	17.65	17.50	17.55	8,237,443	-0.16(-0.93%)
Jan 23, 2017	17.55	17.73	17.46	17.72	6,467,577	+0.17(+0.98%)
Jan 20, 2017	17.59	17.72	17.52	17.55	7,089,296	+0.04(+0.24%)
Jan 19, 2017	17.55	17.59	17.44	17.50	6,357,627	+0.02(+0.12%)
Jan 18, 2017	17.57	17.64	17.45	17.48	8,510,132	+0.00(+0.00%)
Jan 17, 2017	17.34	17.52	17.19	17.48	11,295,545	+0.14(+0.83%)
Jan 13, 2017		17.34	17.34	17.34	0	+0.05(+0.32%)
Jan 12, 2017	17.28	17.30	17.09	17.28	10,693,833	-0.04(-0.24%)
Jan 11, 2017	17.37	17.40	17.12	17.33	8,109,828	+0.03(+0.16%)
Jan 10, 2017	17.40	17.41	17.22	17.30	12,054,619	-0.02(-0.12%)
Jan 09, 2017	17.46	17.51	17.29	17.32	9,855,388	-0.10(-0.59%)
Jan 06, 2017	17.50	17.51	17.38	17.42	8,356,240	-0.08(-0.47%)
Jan 05, 2017	17.52	17.62	17.26	17.50	11,539,638	+0.01(+0.08%)
Jan 04, 2017	17.50	17.61	17.39	17.49	15,213,805	+0.09(+0.51%)
Jan 03, 2017	16.72	17.46	16.65	17.40	25,311,146	+1.08(+6.60%)
Dec 30, 2016		16.32	16.32	16.32	0	-0.17(-1.04%)
Dec 29, 2016	16.50	16.60	16.38	16.50	6,638,098	+0.00(+0.00%)
Dec 28, 2016	16.59	16.64	16.44	16.50	7,381,644	-0.08(-0.46%)
Dec 27, 2016	16.50	16.69	16.45	16.57	5,765,365	+0.05(+0.33%)
Dec 23, 2016		16.52	16.52	16.52	0	+0.13(+0.80%)
Dec 22, 2016	16.34	16.44	16.25	16.39	8,753,542	+0.07(+0.42%)
Dec 21, 2016	16.54	16.61	16.32	16.32	9,091,186	-0.25(-1.49%)
Dec 20, 2016	16.58	16.76	16.50	16.56	9,621,940	-0.04(-0.25%)
Dec 19, 2016	16.63	16.69	16.50	16.61	8,579,499	+0.01(+0.08%)
Dec 16, 2016	16.49	16.60	16.34	16.59	16,583,680	+0.14(+0.83%)
Dec 15, 2016	16.37	16.47	16.14	16.45	14,245,922	+0.07(+0.42%)
Dec 14, 2016	16.75	16.78	16.35	16.39	12,538,493	-0.38(-2.29%)
Dec 13, 2016	16.57	16.78	16.52	16.77	15,676,230	+0.34(+2.09%)
Dec 12, 2016	16.65	16.75	16.38	16.43	10,529,742	-0.13(-0.79%)
Dec 09, 2016	16.56	16.65	16.52	16.56	11,599,728	-0.01(-0.04%)
Dec 08, 2016	16.71	16.81	16.50	16.56	10,475,825	-0.10(-0.62%)
Dec 07, 2016	16.60	16.79	16.47	16.67	9,864,980	+0.19(+1.12%)
Dec 06, 2016	16.63	16.65	16.31	16.48	8,746,851	-0.12(-0.74%)
Dec 05, 2016	16.39	16.62	16.27	16.61	14,548,720	+0.19(+1.13%)
Dec 02, 2016	16.31	16.45	16.19	16.42	8,700,055	+0.12(+0.76%)

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.