Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.03	15.11	14.74	14.93	16,176	-0.30(-1.98%)
Feb 27, 2017	14.83	15.27	14.76	15.24	16,662	+0.38(+2.58%)
Feb 24, 2017	15.03	15.14	14.74	14.85	5,500	-0.07(-0.44%)
Feb 23, 2017	14.25	15.11	14.06	14.92	37,418	+1.23(+8.99%)
Feb 22, 2017	13.85	13.90	13.59	13.69	15,673	-0.11(-0.83%)
Feb 21, 2017	13.98	13.99	13.72	13.80	29,349	-0.16(-1.17%)
Feb 17, 2017		13.96	13.96	13.96	0	-0.01(-0.06%)
Feb 16, 2017	14.23	14.23	13.84	13.97	60,959	-0.22(-1.55%)
Feb 15, 2017	13.93	14.22	13.74	14.19	9,662	+0.15(+1.10%)
Feb 14, 2017	14.09	14.27	13.78	14.04	12,753	+0.06(+0.41%)
Feb 13, 2017	14.18	14.44	13.82	13.98	16,722	-0.12(-0.82%)
Feb 10, 2017	13.77	14.40	13.50	14.10	6,084	+0.32(+2.36%)
Feb 09, 2017	13.79	14.03	13.59	13.77	21,558	+0.03(+0.24%)
Feb 08, 2017	13.80	13.99	13.57	13.74	12,100	+0.00(+0.00%)
Feb 07, 2017	13.83	13.84	13.72	13.74	13,625	-0.02(-0.12%)
Feb 06, 2017	13.66	14.21	13.66	13.76	17,427	-0.01(-0.06%)
Feb 03, 2017	13.55	13.83	13.50	13.76	12,268	+0.17(+1.25%)
Feb 02, 2017	13.56	13.69	13.55	13.59	11,865	-0.04(-0.30%)
Feb 01, 2017	13.80	13.88	13.51	13.63	35,405	-0.17(-1.23%)
Jan 31, 2017	13.89	14.01	13.72	13.80	10,775	-0.06(-0.47%)
Jan 30, 2017	14.00	14.08	13.83	13.87	11,232	-0.24(-1.67%)
Jan 27, 2017	14.20	14.28	13.97	14.11	6,530	+0.05(+0.35%)
Jan 26, 2017	14.09	14.32	14.04	14.06	14,125	+0.02(+0.17%)
Jan 25, 2017	14.10	14.25	13.84	14.03	5,533	-0.01(-0.06%)
Jan 24, 2017	13.85	14.23	13.84	14.04	11,172	+0.15(+1.11%)
Jan 23, 2017	13.83	14.18	13.83	13.89	9,213	-0.02(-0.12%)
Jan 20, 2017	13.81	14.51	13.81	13.90	16,776	+0.01(+0.06%)
Jan 19, 2017	14.03	14.04	13.80	13.89	48,070	-0.20(-1.44%)
Jan 18, 2017	14.13	14.30	13.80	14.10	41,056	-0.02(-0.17%)
Jan 17, 2017	14.33	14.46	14.08	14.12	13,851	-0.19(-1.36%)
Jan 13, 2017		14.32	14.32	14.32	0	+0.43(+3.10%)
Jan 12, 2017	14.11	14.11	13.87	13.89	36,543	-0.41(-2.89%)
Jan 11, 2017	15.48	15.48	14.12	14.30	4,909	+0.11(+0.80%)
Jan 10, 2017	14.19	14.37	14.02	14.19	18,820	+0.02(+0.11%)
Jan 09, 2017	14.41	14.41	14.01	14.17	20,429	-0.32(-2.24%)
Jan 06, 2017	14.68	15.07	14.27	14.49	27,427	-0.04(-0.28%)
Jan 05, 2017	15.03	15.17	14.53	14.53	15,567	-0.62(-4.12%)
Jan 04, 2017	15.17	15.25	14.91	15.16	28,695	+0.01(+0.05%)
Jan 03, 2017	15.97	15.97	14.35	15.15	35,858	-0.76(-4.79%)
Dec 30, 2016		15.91	15.91	15.91	0	+0.35(+2.24%)
Dec 29, 2016	16.07	16.07	15.49	15.56	5,567	-0.02(-0.10%)
Dec 28, 2016	15.60	16.05	15.49	15.58	19,907	-0.09(-0.57%)
Dec 27, 2016	15.70	16.21	15.54	15.67	14,119	-0.06(-0.41%)
Dec 23, 2016		15.74	15.74	15.74	0	+0.16(+1.04%)
Dec 22, 2016	15.89	15.89	15.49	15.57	6,798	-0.44(-2.74%)
Dec 21, 2016	15.69	16.14	15.33	16.01	11,448	+0.32(+2.02%)
Dec 20, 2016	16.11	16.13	15.46	15.69	20,424	-0.24(-1.48%)
Dec 19, 2016	15.85	16.37	15.85	15.93	20,229	+0.03(+0.20%)
Dec 16, 2016	16.09	16.54	15.62	15.90	65,556	-0.05(-0.31%)
Dec 15, 2016	16.25	16.46	15.75	15.95	31,877	-0.21(-1.31%)
Dec 14, 2016	16.71	16.87	16.06	16.16	14,940	-0.21(-1.29%)
Dec 13, 2016	16.34	16.38	16.12	16.37	15,855	+0.02(+0.10%)
Dec 12, 2016	16.42	16.54	16.29	16.35	19,156	-0.35(-2.09%)
Dec 09, 2016	16.10	17.05	15.74	16.70	25,492	+0.61(+3.78%)
Dec 08, 2016	16.13	16.46	14.29	16.09	41,530	+0.02(+0.15%)
Dec 07, 2016	16.13	16.22	15.31	16.07	31,830	-0.09(-0.55%)
Dec 06, 2016	15.74	16.22	15.74	16.16	17,772	+0.22(+1.37%)
Dec 05, 2016	15.70	16.02	15.70	15.94	27,685	+0.38(+2.45%)
Dec 02, 2016	15.71	15.78	15.31	15.56	25,735	-0.15(-0.98%)

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.