Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.39	13.89	13.16	13.74	548,913	-0.49(-3.44%)
Feb 27, 2017	14.06	14.32	14.03	14.23	212,119	+0.16(+1.12%)
Feb 24, 2017	13.90	14.10	13.90	14.08	112,238	+0.03(+0.20%)
Feb 23, 2017	14.32	14.32	13.96	14.05	131,923	-0.17(-1.17%)
Feb 22, 2017	14.28	14.32	14.13	14.21	125,713	-0.07(-0.52%)
Feb 21, 2017	14.07	14.29	14.05	14.29	269,862	+0.18(+1.24%)
Feb 17, 2017		14.11	14.11	14.11	0	-0.18(-1.29%)
Feb 16, 2017	14.39	14.39	14.15	14.30	290,192	-0.12(-0.83%)
Feb 15, 2017	14.15	14.44	14.13	14.42	248,469	+0.26(+1.83%)
Feb 14, 2017	14.34	14.39	14.07	14.16	301,840	-0.26(-1.79%)
Feb 13, 2017	14.22	14.73	14.20	14.42	658,383	+0.31(+2.23%)
Feb 10, 2017	14.06	14.14	14.02	14.10	286,445	+0.12(+0.86%)
Feb 09, 2017	13.91	14.05	13.88	13.98	363,624	+0.08(+0.60%)
Feb 08, 2017	14.01	14.08	13.80	13.90	384,954	-0.16(-1.12%)
Feb 07, 2017	14.32	14.32	13.96	14.06	251,627	-0.23(-1.62%)
Feb 06, 2017	14.52	14.55	14.24	14.29	148,177	-0.31(-2.15%)
Feb 03, 2017	14.78	14.88	14.47	14.60	184,114	-0.06(-0.44%)
Feb 02, 2017	14.44	14.68	14.35	14.67	315,388	+0.18(+1.21%)
Feb 01, 2017	14.62	14.86	14.41	14.49	271,240	+0.14(+0.97%)
Jan 31, 2017	14.30	14.39	14.09	14.35	200,891	+0.06(+0.39%)
Jan 30, 2017	14.47	14.47	14.11	14.30	203,946	-0.30(-2.03%)
Jan 27, 2017	14.57	14.60	14.44	14.59	128,003	+0.08(+0.57%)
Jan 26, 2017	14.76	14.76	14.41	14.51	136,525	-0.22(-1.50%)
Jan 25, 2017	14.72	14.81	14.62	14.73	253,207	+0.13(+0.89%)
Jan 24, 2017	14.37	14.64	14.29	14.60	192,875	+0.34(+2.40%)
Jan 23, 2017	14.39	14.45	14.12	14.26	117,907	-0.16(-1.09%)
Jan 20, 2017	14.51	14.66	14.34	14.42	176,734	-0.07(-0.51%)
Jan 19, 2017	14.75	14.79	14.36	14.49	154,992	-0.16(-1.07%)
Jan 18, 2017	14.66	14.67	14.50	14.65	253,769	+0.10(+0.70%)
Jan 17, 2017	14.70	14.70	14.35	14.55	284,936	-0.14(-0.94%)
Jan 13, 2017		14.69	14.69	14.69	0	+0.13(+0.89%)
Jan 12, 2017	14.78	14.78	14.14	14.56	236,236	-0.26(-1.75%)
Jan 11, 2017	14.79	14.83	14.47	14.81	411,263	+0.06(+0.38%)
Jan 10, 2017	14.69	14.80	14.60	14.76	263,113	+0.11(+0.76%)
Jan 09, 2017	14.60	14.75	14.56	14.65	414,192	-0.05(-0.31%)
Jan 06, 2017	14.64	14.75	14.50	14.69	225,002	+0.17(+1.14%)
Jan 05, 2017	14.87	14.95	14.43	14.53	173,037	-0.38(-2.54%)
Jan 04, 2017	14.74	14.99	14.63	14.91	322,314	+0.25(+1.70%)
Jan 03, 2017	14.63	14.85	14.38	14.66	336,183	+0.24(+1.67%)
Dec 30, 2016		14.42	14.42	14.42	0	-0.14(-0.95%)
Dec 29, 2016	14.63	14.74	14.41	14.56	112,248	-0.02(-0.13%)
Dec 28, 2016	14.61	14.73	14.47	14.57	143,583	+0.02(+0.13%)
Dec 27, 2016	14.61	14.78	14.48	14.56	104,043	-0.06(-0.38%)
Dec 23, 2016		14.61	14.61	14.61	0	+0.05(+0.32%)
Dec 22, 2016	14.59	14.66	14.36	14.56	167,439	-0.01(-0.06%)
Dec 21, 2016	14.72	14.74	14.56	14.57	109,163	-0.15(-1.00%)
Dec 20, 2016	14.67	14.80	14.55	14.72	167,633	+0.11(+0.76%)
Dec 19, 2016	14.46	14.72	14.40	14.61	210,088	+0.16(+1.09%)
Dec 16, 2016	14.58	14.69	14.35	14.45	1,512,321	-0.05(-0.32%)
Dec 15, 2016	14.46	14.69	14.31	14.50	272,933	+0.09(+0.64%)
Dec 14, 2016	14.46	14.57	14.38	14.41	249,724	-0.06(-0.45%)
Dec 13, 2016	14.62	14.66	14.27	14.47	518,572	-0.10(-0.70%)
Dec 12, 2016	15.05	15.05	14.51	14.57	663,112	-0.50(-3.31%)
Dec 09, 2016	15.35	15.35	15.05	15.07	380,428	-0.22(-1.45%)
Dec 08, 2016	15.15	15.38	14.93	15.29	327,818	+0.22(+1.47%)
Dec 07, 2016	15.00	15.17	14.96	15.07	247,240	+0.08(+0.55%)
Dec 06, 2016	14.86	15.03	14.65	14.99	342,699	+0.22(+1.50%)
Dec 05, 2016	14.84	14.98	14.73	14.77	362,841	+0.08(+0.57%)
Dec 02, 2016	14.86	14.92	14.65	14.69	199,403	-0.11(-0.75%)

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.