Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.57	13.64	13.53	13.60	12,088,600	-0.05(-0.37%)
Feb 27, 2017	13.61	13.69	13.57	13.65	9,381,560	+0.07(+0.53%)
Feb 24, 2017	13.60	13.68	13.45	13.58	22,706,750	-0.17(-1.24%)
Feb 23, 2017	13.67	13.76	13.49	13.75	14,714,260	+0.09(+0.69%)
Feb 22, 2017	13.64	13.72	13.58	13.66	12,019,406	-0.09(-0.68%)
Feb 21, 2017	13.78	13.83	13.67	13.75	10,692,869	+0.07(+0.53%)
Feb 17, 2017		13.68	13.68	13.68	0	-0.02(-0.16%)
Feb 16, 2017	13.78	13.79	13.60	13.70	10,048,382	-0.08(-0.58%)
Feb 15, 2017	13.80	13.86	13.62	13.78	20,558,574	+0.17(+1.22%)
Feb 14, 2017	13.33	13.66	13.31	13.62	13,789,191	+0.30(+2.22%)
Feb 13, 2017	13.27	13.45	13.24	13.32	14,421,927	+0.14(+1.10%)
Feb 10, 2017	13.15	13.22	13.07	13.18	12,425,774	+0.09(+0.66%)
Feb 09, 2017	12.98	13.12	12.88	13.09	15,781,940	+0.22(+1.74%)
Feb 08, 2017	12.94	12.94	12.68	12.86	16,524,517	-0.19(-1.44%)
Feb 07, 2017	13.26	13.28	13.01	13.05	10,954,915	-0.13(-0.99%)
Feb 06, 2017	13.16	13.30	13.13	13.18	12,626,341	-0.07(-0.54%)
Feb 03, 2017	13.07	13.31	12.94	13.25	16,278,290	+0.38(+2.97%)
Feb 02, 2017	12.90	12.90	12.75	12.87	17,541,452	-0.14(-1.11%)
Feb 01, 2017	13.11	13.23	12.96	13.02	14,160,370	+0.05(+0.39%)
Jan 31, 2017	13.04	13.14	12.85	12.97	11,105,281	-0.07(-0.55%)
Jan 30, 2017	13.12	13.12	12.85	13.04	13,929,200	-0.17(-1.26%)
Jan 27, 2017	13.28	13.31	13.18	13.20	9,059,737	-0.11(-0.81%)
Jan 26, 2017	13.30	13.40	13.23	13.31	14,967,872	+0.04(+0.27%)
Jan 25, 2017	13.23	13.29	13.09	13.28	12,896,757	+0.25(+1.94%)
Jan 24, 2017	12.81	13.05	12.75	13.02	21,434,038	+0.26(+2.04%)
Jan 23, 2017	12.89	12.93	12.71	12.76	14,709,344	-0.12(-0.95%)
Jan 20, 2017	12.89	13.02	12.81	12.89	17,989,194	+0.01(+0.11%)
Jan 19, 2017	13.10	13.14	12.74	12.87	26,002,696	-0.21(-1.60%)
Jan 18, 2017	12.87	13.09	12.71	13.08	27,893,942	+0.30(+2.37%)
Jan 17, 2017	13.28	13.28	12.76	12.78	34,663,528	-0.63(-4.68%)
Jan 13, 2017		13.41	13.41	13.41	0	+0.21(+1.59%)
Jan 12, 2017	13.34	13.37	13.07	13.20	15,694,861	-0.22(-1.61%)
Jan 11, 2017	13.29	13.41	13.15	13.41	14,608,965	+0.08(+0.60%)
Jan 10, 2017	13.21	13.42	13.11	13.33	13,106,054	+0.16(+1.20%)
Jan 09, 2017	13.16	13.24	13.00	13.18	13,140,545	-0.04(-0.33%)
Jan 06, 2017	13.28	13.35	13.20	13.22	13,717,910	+0.03(+0.22%)
Jan 05, 2017	13.32	13.41	13.10	13.19	19,000,158	-0.17(-1.24%)
Jan 04, 2017	13.24	13.43	13.24	13.36	13,812,747	+0.18(+1.37%)
Jan 03, 2017	13.36	13.46	13.10	13.18	18,907,822	-0.01(-0.05%)
Dec 30, 2016		13.18	13.18	13.18	0	+0.12(+0.88%)
Dec 29, 2016	13.18	13.20	12.97	13.07	13,960,169	-0.11(-0.82%)
Dec 28, 2016	13.38	13.38	13.15	13.18	9,793,748	-0.20(-1.51%)
Dec 27, 2016	13.35	13.43	13.33	13.38	6,746,298	+0.05(+0.38%)
Dec 23, 2016		13.33	13.33	13.33	0	+0.08(+0.60%)
Dec 22, 2016	13.24	13.33	13.16	13.25	12,670,717	+0.03(+0.22%)
Dec 21, 2016	13.33	13.35	13.22	13.22	9,596,162	-0.10(-0.76%)
Dec 20, 2016	13.22	13.35	13.18	13.32	11,967,603	+0.21(+1.60%)
Dec 19, 2016	13.03	13.15	12.93	13.11	19,354,308	+0.01(+0.06%)
Dec 16, 2016	13.32	13.34	13.07	13.10	33,992,376	-0.15(-1.14%)
Dec 15, 2016	13.14	13.34	13.00	13.25	20,710,210	+0.17(+1.27%)
Dec 14, 2016	12.93	13.38	12.79	13.09	28,873,738	+0.04(+0.33%)
Dec 13, 2016	13.19	13.31	12.88	13.05	24,756,656	-0.09(-0.66%)
Dec 12, 2016	13.25	13.32	13.02	13.13	19,814,732	-0.19(-1.41%)
Dec 09, 2016	13.38	13.38	13.12	13.32	15,552,550	+0.06(+0.49%)
Dec 08, 2016	13.28	13.43	13.11	13.25	20,225,524	+0.09(+0.66%)
Dec 07, 2016	12.97	13.20	12.88	13.17	19,574,432	+0.22(+1.67%)
Dec 06, 2016	12.77	12.97	12.69	12.95	17,433,626	+0.18(+1.41%)
Dec 05, 2016	12.91	12.99	12.71	12.77	27,510,708	-0.14(-1.12%)
Dec 02, 2016	12.90	12.98	12.68	12.92	23,566,068	+0.03(+0.22%)

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.