Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.92	14.00	13.88	13.96	11,783,921	-0.05(-0.37%)
Feb 27, 2017	13.96	14.04	13.93	14.01	9,145,109	+0.07(+0.53%)
Feb 24, 2017	13.95	14.04	13.80	13.93	22,134,454	-0.17(-1.24%)
Feb 23, 2017	14.02	14.12	13.84	14.11	14,343,403	+0.10(+0.69%)
Feb 22, 2017	14.00	14.08	13.93	14.01	11,716,470	-0.10(-0.68%)
Feb 21, 2017	14.14	14.19	14.03	14.11	10,423,367	+0.07(+0.53%)
Feb 17, 2017		14.03	14.03	14.03	0	-0.02(-0.16%)
Feb 16, 2017	14.14	14.14	13.95	14.06	9,795,123	-0.08(-0.58%)
Feb 15, 2017	14.15	14.22	13.97	14.14	20,040,418	+0.17(+1.22%)
Feb 14, 2017	13.68	14.01	13.65	13.97	13,441,650	+0.30(+2.22%)
Feb 13, 2017	13.61	13.80	13.58	13.66	14,058,438	+0.15(+1.10%)
Feb 10, 2017	13.49	13.56	13.41	13.52	12,112,596	+0.09(+0.66%)
Feb 09, 2017	13.32	13.46	13.21	13.43	15,384,173	+0.23(+1.74%)
Feb 08, 2017	13.27	13.27	13.01	13.20	16,108,034	-0.19(-1.44%)
Feb 07, 2017	13.60	13.63	13.35	13.39	10,678,809	-0.13(-0.99%)
Feb 06, 2017	13.50	13.65	13.47	13.52	12,308,108	-0.07(-0.54%)
Feb 03, 2017	13.40	13.65	13.27	13.60	15,868,013	+0.39(+2.97%)
Feb 02, 2017	13.23	13.23	13.08	13.21	17,099,338	-0.15(-1.11%)
Feb 01, 2017	13.45	13.57	13.29	13.35	13,803,474	+0.05(+0.39%)
Jan 31, 2017	13.38	13.48	13.18	13.30	10,825,385	-0.07(-0.55%)
Jan 30, 2017	13.46	13.46	13.18	13.38	13,578,130	-0.17(-1.26%)
Jan 27, 2017	13.62	13.66	13.52	13.55	8,831,396	-0.11(-0.81%)
Jan 26, 2017	13.64	13.75	13.57	13.66	14,590,623	+0.04(+0.27%)
Jan 25, 2017	13.57	13.64	13.43	13.62	12,571,708	+0.26(+1.94%)
Jan 24, 2017	13.15	13.38	13.08	13.36	20,893,816	+0.27(+2.04%)
Jan 23, 2017	13.22	13.26	13.04	13.09	14,338,611	-0.13(-0.95%)
Jan 20, 2017	13.22	13.35	13.14	13.22	17,535,796	+0.01(+0.11%)
Jan 19, 2017	13.44	13.48	13.06	13.21	25,347,326	-0.21(-1.60%)
Jan 18, 2017	13.21	13.43	13.04	13.42	27,190,904	+0.31(+2.37%)
Jan 17, 2017	13.62	13.62	13.09	13.11	33,789,872	-0.64(-4.68%)
Jan 13, 2017		13.75	13.75	13.75	0	+0.21(+1.59%)
Jan 12, 2017	13.69	13.72	13.40	13.54	15,299,289	-0.22(-1.61%)
Jan 11, 2017	13.63	13.76	13.49	13.76	14,240,762	+0.08(+0.60%)
Jan 10, 2017	13.55	13.77	13.45	13.68	12,775,730	+0.16(+1.21%)
Jan 09, 2017	13.50	13.58	13.33	13.52	12,809,352	-0.04(-0.33%)
Jan 06, 2017	13.62	13.69	13.54	13.56	13,372,165	+0.03(+0.22%)
Jan 05, 2017	13.66	13.76	13.43	13.53	18,521,280	-0.17(-1.24%)
Jan 04, 2017	13.58	13.78	13.58	13.70	13,464,611	+0.19(+1.37%)
Jan 03, 2017	13.70	13.81	13.44	13.52	18,431,270	-0.01(-0.06%)
Dec 30, 2016		13.52	13.52	13.52	0	+0.12(+0.88%)
Dec 29, 2016	13.52	13.54	13.30	13.40	13,608,318	-0.11(-0.82%)
Dec 28, 2016	13.72	13.73	13.49	13.52	9,546,907	-0.21(-1.51%)
Dec 27, 2016	13.69	13.78	13.67	13.72	6,576,265	+0.05(+0.38%)
Dec 23, 2016		13.67	13.67	13.67	0	+0.08(+0.60%)
Dec 22, 2016	13.58	13.68	13.50	13.59	12,351,366	+0.03(+0.22%)
Dec 21, 2016	13.67	13.69	13.56	13.56	9,354,301	-0.10(-0.76%)
Dec 20, 2016	13.56	13.69	13.52	13.66	11,665,973	+0.21(+1.60%)
Dec 19, 2016	13.37	13.49	13.26	13.45	18,866,504	+0.01(+0.06%)
Dec 16, 2016	13.66	13.69	13.40	13.44	33,135,634	-0.16(-1.14%)
Dec 15, 2016	13.48	13.69	13.34	13.60	20,188,232	+0.17(+1.27%)
Dec 14, 2016	13.26	13.73	13.12	13.43	28,146,006	+0.04(+0.33%)
Dec 13, 2016	13.53	13.65	13.21	13.38	24,132,690	-0.09(-0.66%)
Dec 12, 2016	13.60	13.67	13.36	13.47	19,315,324	-0.19(-1.41%)
Dec 09, 2016	13.72	13.72	13.46	13.66	15,160,565	+0.07(+0.49%)
Dec 08, 2016	13.62	13.77	13.45	13.60	19,715,762	+0.09(+0.66%)
Dec 07, 2016	13.30	13.55	13.21	13.51	19,081,080	+0.22(+1.67%)
Dec 06, 2016	13.10	13.31	13.02	13.29	16,994,230	+0.19(+1.41%)
Dec 05, 2016	13.24	13.33	13.04	13.10	26,817,330	-0.15(-1.12%)
Dec 02, 2016	13.23	13.32	13.01	13.25	22,972,110	+0.03(+0.22%)

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.