Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.29	17.67	17.25	17.38	702,053	+0.16(+0.92%)
Feb 27, 2017	17.21	17.25	17.05	17.22	549,184	+0.04(+0.25%)
Feb 24, 2017	17.01	17.22	16.87	17.18	574,294	+0.17(+1.01%)
Feb 23, 2017	17.23	17.37	16.97	17.01	377,551	-0.22(-1.29%)
Feb 22, 2017	17.20	17.33	17.09	17.23	627,568	+0.05(+0.29%)
Feb 21, 2017	16.94	17.45	16.92	17.18	552,820	+0.17(+1.01%)
Feb 17, 2017		17.01	17.01	17.01	0	+0.35(+2.11%)
Feb 16, 2017	16.30	16.67	16.30	16.66	415,660	+0.33(+2.02%)
Feb 15, 2017	16.24	16.37	16.03	16.33	529,418	-0.06(-0.39%)
Feb 14, 2017	16.72	16.72	16.30	16.39	226,789	-0.35(-2.10%)
Feb 13, 2017	16.68	16.84	16.59	16.74	243,877	-0.01(-0.09%)
Feb 10, 2017	16.49	16.77	16.49	16.76	218,912	+0.20(+1.21%)
Feb 09, 2017	16.51	16.73	16.49	16.56	239,357	-0.03(-0.17%)
Feb 08, 2017	16.44	16.70	16.31	16.59	373,880	+0.15(+0.92%)
Feb 07, 2017	16.41	16.54	16.36	16.44	310,408	+0.05(+0.31%)
Feb 06, 2017	16.46	16.51	16.33	16.39	295,715	-0.09(-0.52%)
Feb 03, 2017	16.39	16.48	16.25	16.47	291,244	+0.19(+1.15%)
Feb 02, 2017	16.28	16.32	16.13	16.28	358,028	+0.13(+0.80%)
Feb 01, 2017	15.92	16.20	15.92	16.16	378,359	+0.19(+1.17%)
Jan 31, 2017	15.95	16.35	15.94	15.97	1,175,126	+0.01(+0.09%)
Jan 30, 2017	16.21	16.23	15.89	15.95	419,235	-0.26(-1.59%)
Jan 27, 2017	16.39	16.39	16.13	16.21	352,080	-0.15(-0.92%)
Jan 26, 2017	16.23	16.41	16.16	16.36	288,093	+0.06(+0.40%)
Jan 25, 2017	16.58	16.74	16.11	16.30	505,265	-0.29(-1.77%)
Jan 24, 2017	16.23	16.67	16.23	16.59	770,473	+0.24(+1.45%)
Jan 23, 2017	15.85	16.37	15.80	16.36	424,660	+0.50(+3.17%)
Jan 20, 2017	15.65	15.86	15.58	15.85	216,190	+0.20(+1.28%)
Jan 19, 2017	15.60	15.68	15.45	15.65	396,761	-0.02(-0.14%)
Jan 18, 2017	15.68	15.77	15.63	15.67	335,389	-0.01(-0.09%)
Jan 17, 2017	15.63	15.85	15.61	15.69	308,311	+0.04(+0.23%)
Jan 13, 2017		15.65	15.65	15.65	0	-0.20(-1.27%)
Jan 12, 2017	15.98	16.14	15.69	15.85	376,164	-0.12(-0.76%)
Jan 11, 2017	16.34	16.34	15.96	15.98	447,084	-0.35(-2.15%)
Jan 10, 2017	16.54	16.61	16.28	16.33	412,054	-0.19(-1.13%)
Jan 09, 2017	16.58	16.64	16.21	16.51	479,343	-0.06(-0.35%)
Jan 06, 2017	16.24	16.59	16.22	16.57	669,294	+0.31(+1.90%)
Jan 05, 2017	15.86	16.35	15.78	16.26	594,563	+0.39(+2.49%)
Jan 04, 2017	15.72	15.92	15.63	15.87	423,254	+0.20(+1.28%)
Jan 03, 2017	15.86	15.86	15.60	15.67	363,926	-0.17(-1.09%)
Dec 30, 2016		15.84	15.84	15.84	0	+0.20(+1.29%)
Dec 29, 2016	15.51	15.70	15.51	15.64	353,483	+0.14(+0.93%)
Dec 28, 2016	15.61	15.62	15.39	15.50	353,731	-0.04(-0.23%)
Dec 27, 2016	15.57	15.73	15.52	15.53	406,297	+0.01(+0.05%)
Dec 23, 2016		15.52	15.52	15.52	0	+0.04(+0.28%)
Dec 22, 2016	15.36	15.52	15.18	15.48	1,002,911	+0.13(+0.84%)
Dec 21, 2016	15.39	15.52	15.32	15.35	650,826	-0.04(-0.28%)
Dec 20, 2016	15.40	15.64	15.27	15.39	955,594	-0.04(-0.23%)
Dec 19, 2016	15.29	15.47	15.12	15.43	860,610	+0.32(+2.09%)
Dec 16, 2016	14.93	15.18	14.87	15.11	1,753,630	+0.29(+1.94%)
Dec 15, 2016	14.80	15.24	14.76	14.83	1,629,967	-0.01(-0.10%)
Dec 14, 2016	15.07	15.27	14.58	14.84	2,358,973	-0.19(-1.29%)
Dec 13, 2016	15.36	15.47	14.89	15.04	5,068,240	-0.77(-4.86%)
Dec 12, 2016	15.77	15.90	15.56	15.80	827,185	+0.06(+0.36%)
Dec 09, 2016	15.67	15.94	15.67	15.75	541,676	+0.08(+0.50%)
Dec 08, 2016	15.38	15.73	15.38	15.67	1,005,232	+0.22(+1.42%)
Dec 07, 2016	14.73	15.51	14.73	15.45	802,223	+0.71(+4.82%)
Dec 06, 2016	14.44	14.75	14.44	14.74	302,829	+0.31(+2.11%)
Dec 05, 2016	14.14	14.46	14.11	14.43	312,723	+0.31(+2.16%)
Dec 02, 2016	14.09	14.37	14.06	14.13	392,493	+0.09(+0.61%)

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.