Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.97	16.14	15.95	15.98	2,476,655	-0.02(-0.11%)
Feb 27, 2017	16.04	16.10	15.95	16.00	1,672,137	+0.00(+0.00%)
Feb 24, 2017	15.79	16.06	15.76	16.00	1,492,423	-0.02(-0.11%)
Feb 23, 2017	16.32	16.32	15.90	16.02	2,158,689	-0.12(-0.73%)
Feb 22, 2017	16.14	16.21	15.92	16.14	2,583,233	-0.09(-0.58%)
Feb 21, 2017	16.32	16.41	16.19	16.23	2,613,023	-0.09(-0.53%)
Feb 17, 2017		16.32	16.32	16.32	0	-0.26(-1.55%)
Feb 16, 2017	16.81	16.81	16.53	16.57	2,942,374	-0.23(-1.38%)
Feb 15, 2017	16.82	16.90	16.67	16.81	3,213,133	-0.03(-0.20%)
Feb 14, 2017	16.87	17.06	16.78	16.84	1,989,011	-0.09(-0.56%)
Feb 13, 2017	16.79	17.05	16.79	16.93	1,588,057	+0.09(+0.51%)
Feb 10, 2017	16.83	16.96	16.71	16.85	2,449,050	+0.14(+0.82%)
Feb 09, 2017	16.30	16.80	16.26	16.71	2,963,004	+0.41(+2.53%)
Feb 08, 2017	16.08	16.30	16.00	16.30	2,859,981	+0.02(+0.11%)
Feb 07, 2017	16.47	16.52	16.25	16.28	2,252,860	-0.11(-0.68%)
Feb 06, 2017	16.36	16.51	16.26	16.39	2,095,696	-0.02(-0.10%)
Feb 03, 2017	16.21	16.50	16.19	16.41	1,916,657	+0.37(+2.30%)
Feb 02, 2017	16.20	16.33	15.99	16.04	2,465,508	-0.22(-1.37%)
Feb 01, 2017	15.96	16.27	15.94	16.26	3,091,926	+0.46(+2.93%)
Jan 31, 2017	15.56	15.88	15.44	15.80	2,078,336	+0.22(+1.43%)
Jan 30, 2017	15.44	15.65	15.24	15.58	2,368,969	+0.00(+0.00%)
Jan 27, 2017	15.90	15.90	15.57	15.58	1,881,734	-0.25(-1.57%)
Jan 26, 2017	15.95	16.00	15.60	15.83	2,215,990	-0.02(-0.11%)
Jan 25, 2017	15.83	16.04	15.71	15.84	2,268,719	+0.15(+0.99%)
Jan 24, 2017	15.68	15.77	15.54	15.69	1,923,844	+0.11(+0.72%)
Jan 23, 2017	15.73	15.80	15.39	15.58	1,932,026	-0.16(-1.04%)
Jan 20, 2017	15.65	15.91	15.46	15.74	2,915,691	+0.09(+0.55%)
Jan 19, 2017	15.71	15.83	15.54	15.65	2,786,986	+0.06(+0.39%)
Jan 18, 2017	15.32	15.62	15.05	15.59	3,280,970	+0.39(+2.54%)
Jan 17, 2017	15.23	15.37	15.06	15.21	2,129,352	-0.19(-1.23%)
Jan 13, 2017		15.40	15.40	15.40	0	+0.04(+0.28%)
Jan 12, 2017	15.34	15.37	14.95	15.35	2,477,372	-0.01(-0.06%)
Jan 11, 2017	15.23	15.45	15.17	15.36	2,942,562	+0.14(+0.90%)
Jan 10, 2017	14.98	15.32	14.92	15.23	2,715,194	+0.32(+2.13%)
Jan 09, 2017	15.29	15.29	14.71	14.91	4,955,941	-0.72(-4.62%)
Jan 06, 2017	15.76	15.84	15.56	15.63	2,627,920	-0.02(-0.11%)
Jan 05, 2017	15.93	15.96	15.53	15.65	2,372,434	-0.38(-2.36%)
Jan 04, 2017	15.66	16.10	15.63	16.02	2,925,012	+0.47(+3.04%)
Jan 03, 2017	15.55	15.74	15.41	15.55	3,345,020	+0.11(+0.72%)
Dec 30, 2016		15.44	15.44	15.44	0	-0.07(-0.44%)
Dec 29, 2016	15.51	15.68	15.35	15.51	1,674,650	-0.03(-0.17%)
Dec 28, 2016	15.75	15.77	15.42	15.53	1,878,041	-0.19(-1.20%)
Dec 27, 2016	15.69	15.84	15.65	15.72	1,774,350	+0.03(+0.16%)
Dec 23, 2016		15.70	15.70	15.70	0	+0.17(+1.11%)
Dec 22, 2016	15.35	15.55	15.33	15.53	2,293,192	+0.11(+0.72%)
Dec 21, 2016	15.42	15.54	15.30	15.41	1,686,456	-0.03(-0.17%)
Dec 20, 2016	15.15	15.44	15.13	15.44	2,333,175	+0.27(+1.75%)
Dec 19, 2016	15.05	15.19	14.95	15.17	1,978,233	+0.08(+0.51%)
Dec 16, 2016	15.11	15.23	14.96	15.10	3,722,226	+0.05(+0.34%)
Dec 15, 2016	15.02	15.26	14.96	15.04	2,795,035	+0.15(+1.04%)
Dec 14, 2016	14.90	15.27	14.81	14.89	4,607,577	-0.09(-0.57%)
Dec 13, 2016	14.98	15.04	14.65	14.98	4,554,203	+0.07(+0.46%)
Dec 12, 2016	14.58	14.94	14.58	14.91	4,905,920	+0.42(+2.90%)
Dec 09, 2016	13.91	14.61	13.86	14.49	6,747,998	+0.68(+4.91%)
Dec 08, 2016	13.20	13.82	13.16	13.81	5,036,614	+0.64(+4.82%)
Dec 07, 2016	13.05	13.17	12.97	13.17	2,699,756	+0.15(+1.19%)
Dec 06, 2016	12.92	13.07	12.79	13.02	2,225,405	+0.14(+1.07%)
Dec 05, 2016	12.87	12.95	12.77	12.88	2,513,135	+0.09(+0.74%)
Dec 02, 2016	12.78	12.92	12.72	12.79	2,629,217	+0.00(+0.00%)

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.