Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.34	17.39	17.01	17.03	2,566,746	-0.20(-1.16%)
Feb 27, 2017	16.97	17.24	16.85	17.23	2,681,198	+0.18(+1.06%)
Feb 24, 2017	16.87	17.09	16.72	17.05	1,845,011	+0.13(+0.77%)
Feb 23, 2017	17.06	17.06	16.86	16.92	1,741,658	-0.11(-0.65%)
Feb 22, 2017	17.01	17.07	16.89	17.03	1,853,203	+0.01(+0.06%)
Feb 21, 2017	17.10	17.13	16.84	17.02	2,948,929	+0.06(+0.35%)
Feb 17, 2017		16.96	16.96	16.96	0	+0.10(+0.59%)
Feb 16, 2017	17.04	17.25	16.79	16.86	2,940,366	-0.25(-1.46%)
Feb 15, 2017	16.91	17.25	16.85	17.11	3,277,786	+0.20(+1.18%)
Feb 14, 2017	16.88	17.05	16.81	16.91	3,884,198	-0.14(-0.82%)
Feb 13, 2017	16.69	17.09	16.67	17.05	3,640,058	+0.36(+2.16%)
Feb 10, 2017	16.70	16.80	16.60	16.69	2,429,085	-0.05(-0.30%)
Feb 09, 2017	16.70	16.85	16.58	16.74	6,144,512	+0.14(+0.84%)
Feb 08, 2017	16.00	16.74	15.97	16.60	24,966,540	+0.71(+4.47%)
Feb 07, 2017	15.95	16.00	15.67	15.89	3,807,258	-0.06(-0.38%)
Feb 06, 2017	15.96	16.01	15.83	15.95	2,366,429	-0.02(-0.13%)
Feb 03, 2017	16.00	16.09	15.90	15.97	2,796,172	-0.02(-0.13%)
Feb 02, 2017	15.96	16.03	15.85	15.99	2,194,954	+0.01(+0.06%)
Feb 01, 2017	15.94	15.99	15.78	15.98	1,848,539	+0.12(+0.76%)
Jan 31, 2017	15.78	15.96	15.71	15.86	2,679,964	+0.02(+0.13%)
Jan 30, 2017	15.84	16.00	15.65	15.84	1,596,654	-0.12(-0.75%)
Jan 27, 2017	15.97	16.04	15.85	15.96	1,540,690	-0.01(-0.06%)
Jan 26, 2017	16.09	16.24	15.87	15.97	2,258,030	-0.03(-0.19%)
Jan 25, 2017	16.07	16.34	15.89	16.00	7,238,608	+0.05(+0.31%)
Jan 24, 2017	15.75	16.07	15.71	15.95	1,678,264	+0.22(+1.40%)
Jan 23, 2017	15.78	15.89	15.66	15.73	1,819,226	-0.01(-0.06%)
Jan 20, 2017	15.77	15.95	15.64	15.74	1,651,896	-0.03(-0.19%)
Jan 19, 2017	15.46	15.88	15.37	15.77	2,850,103	+0.33(+2.14%)
Jan 18, 2017	15.50	15.63	15.37	15.44	2,729,271	-0.13(-0.83%)
Jan 17, 2017	15.57	15.75	15.52	15.57	2,104,268	+0.00(+0.00%)
Jan 13, 2017		15.57	15.57	15.57	0	+0.04(+0.26%)
Jan 12, 2017	15.64	15.64	15.35	15.53	1,920,297	-0.11(-0.70%)
Jan 11, 2017	15.45	15.67	15.45	15.64	2,897,948	+0.19(+1.23%)
Jan 10, 2017	16.10	16.12	15.41	15.45	5,417,576	-0.56(-3.50%)
Jan 09, 2017	15.52	16.09	15.44	16.01	4,169,189	+0.47(+3.02%)
Jan 06, 2017	15.56	15.84	15.44	15.54	4,341,745	+0.38(+2.51%)
Jan 05, 2017	15.20	15.46	15.11	15.16	3,372,375	-0.04(-0.26%)
Jan 04, 2017	15.10	15.39	14.96	15.20	3,073,734	+0.15(+1.00%)
Jan 03, 2017	14.90	15.16	14.85	15.05	2,044,470	+0.15(+1.01%)
Dec 30, 2016		14.90	14.90	14.90	0	+0.04(+0.27%)
Dec 29, 2016	14.85	14.98	14.71	14.86	1,574,110	+0.03(+0.20%)
Dec 28, 2016	15.12	15.21	14.79	14.83	1,660,815	-0.34(-2.24%)
Dec 27, 2016	14.90	15.19	14.90	15.17	1,323,921	+0.27(+1.81%)
Dec 23, 2016		14.90	14.90	14.90	0	-0.04(-0.27%)
Dec 22, 2016	15.11	15.12	14.87	14.94	3,216,288	-0.24(-1.58%)
Dec 21, 2016	15.32	15.39	15.16	15.18	1,935,597	-0.12(-0.78%)
Dec 20, 2016	15.10	15.33	15.08	15.30	3,041,851	+0.24(+1.59%)
Dec 19, 2016	15.11	15.37	15.04	15.06	2,262,978	-0.08(-0.53%)
Dec 16, 2016	15.25	15.32	15.07	15.14	3,232,512	-0.11(-0.72%)
Dec 15, 2016	15.45	15.69	15.25	15.25	3,218,938	-0.08(-0.52%)
Dec 14, 2016	15.51	15.65	15.33	15.33	1,828,077	-0.26(-1.67%)
Dec 13, 2016	15.51	15.78	15.47	15.59	3,087,018	+0.04(+0.26%)
Dec 12, 2016	15.55	15.69	15.27	15.55	3,294,669	-0.09(-0.58%)
Dec 09, 2016	15.52	15.72	15.39	15.64	1,906,218	+0.07(+0.45%)
Dec 08, 2016	15.45	15.85	15.37	15.57	3,342,951	+0.19(+1.24%)
Dec 07, 2016	15.59	15.69	15.29	15.38	5,530,466	-0.28(-1.79%)
Dec 06, 2016	15.79	15.97	15.47	15.66	5,142,668	-0.31(-1.94%)
Dec 05, 2016	16.00	16.14	15.88	15.97	3,183,663	+0.00(+0.00%)
Dec 02, 2016	15.77	16.13	15.77	15.97	2,759,152	+0.13(+0.82%)

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.