Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.56	13.63	13.52	13.59	12,099,724	-0.05(-0.37%)
Feb 27, 2017	13.60	13.68	13.56	13.64	9,390,193	+0.07(+0.53%)
Feb 24, 2017	13.58	13.67	13.44	13.57	22,727,646	-0.17(-1.24%)
Feb 23, 2017	13.65	13.75	13.48	13.74	14,727,799	+0.09(+0.69%)
Feb 22, 2017	13.63	13.71	13.57	13.65	12,030,465	-0.09(-0.68%)
Feb 21, 2017	13.77	13.82	13.66	13.74	10,702,708	+0.07(+0.53%)
Feb 17, 2017		13.67	13.67	13.67	0	-0.02(-0.16%)
Feb 16, 2017	13.77	13.78	13.59	13.69	10,057,628	-0.08(-0.58%)
Feb 15, 2017	13.78	13.85	13.61	13.77	20,577,490	+0.17(+1.22%)
Feb 14, 2017	13.32	13.65	13.30	13.60	13,801,879	+0.30(+2.22%)
Feb 13, 2017	13.26	13.44	13.23	13.31	14,435,197	+0.14(+1.10%)
Feb 10, 2017	13.13	13.21	13.06	13.16	12,437,207	+0.09(+0.66%)
Feb 09, 2017	12.97	13.11	12.87	13.08	15,796,461	+0.22(+1.74%)
Feb 08, 2017	12.93	12.93	12.67	12.85	16,539,721	-0.19(-1.44%)
Feb 07, 2017	13.25	13.27	13.00	13.04	10,964,995	-0.13(-0.99%)
Feb 06, 2017	13.15	13.29	13.12	13.17	12,637,959	-0.07(-0.54%)
Feb 03, 2017	13.05	13.29	12.93	13.24	16,293,267	+0.38(+2.97%)
Feb 02, 2017	12.89	12.89	12.74	12.86	17,557,592	-0.14(-1.11%)
Feb 01, 2017	13.10	13.21	12.95	13.00	14,173,399	+0.05(+0.39%)
Jan 31, 2017	13.03	13.13	12.84	12.95	11,115,500	-0.07(-0.55%)
Jan 30, 2017	13.11	13.11	12.84	13.03	13,942,016	-0.17(-1.26%)
Jan 27, 2017	13.26	13.30	13.17	13.19	9,068,073	-0.11(-0.81%)
Jan 26, 2017	13.29	13.39	13.21	13.30	14,981,644	+0.04(+0.27%)
Jan 25, 2017	13.21	13.28	13.08	13.26	12,908,623	+0.25(+1.94%)
Jan 24, 2017	12.80	13.03	12.74	13.01	21,453,760	+0.26(+2.03%)
Jan 23, 2017	12.87	12.92	12.70	12.75	14,722,879	-0.12(-0.95%)
Jan 20, 2017	12.87	13.00	12.80	12.87	18,005,746	+0.01(+0.11%)
Jan 19, 2017	13.09	13.13	12.72	12.86	26,026,622	-0.21(-1.60%)
Jan 18, 2017	12.86	13.08	12.70	13.07	27,919,606	+0.30(+2.37%)
Jan 17, 2017	13.26	13.26	12.75	12.77	34,695,424	-0.63(-4.68%)
Jan 13, 2017		13.39	13.39	13.39	0	+0.21(+1.59%)
Jan 12, 2017	13.33	13.36	13.05	13.18	15,709,302	-0.22(-1.61%)
Jan 11, 2017	13.28	13.40	13.13	13.40	14,622,407	+0.08(+0.60%)
Jan 10, 2017	13.20	13.41	13.10	13.32	13,118,113	+0.16(+1.20%)
Jan 09, 2017	13.15	13.23	12.99	13.16	13,152,635	-0.04(-0.33%)
Jan 06, 2017	13.26	13.34	13.18	13.21	13,730,532	+0.03(+0.22%)
Jan 05, 2017	13.31	13.40	13.08	13.18	19,017,640	-0.17(-1.24%)
Jan 04, 2017	13.23	13.42	13.23	13.34	13,825,456	+0.18(+1.37%)
Jan 03, 2017	13.34	13.45	13.09	13.16	18,925,220	-0.01(-0.05%)
Dec 30, 2016		13.17	13.17	13.17	0	+0.12(+0.88%)
Dec 29, 2016	13.17	13.18	12.95	13.05	13,973,014	-0.11(-0.82%)
Dec 28, 2016	13.36	13.37	13.14	13.16	9,802,759	-0.20(-1.51%)
Dec 27, 2016	13.34	13.42	13.31	13.36	6,752,505	+0.05(+0.38%)
Dec 23, 2016		13.31	13.31	13.31	0	+0.08(+0.60%)
Dec 22, 2016	13.23	13.32	13.15	13.24	12,682,376	+0.03(+0.22%)
Dec 21, 2016	13.31	13.34	13.20	13.21	9,604,991	-0.10(-0.76%)
Dec 20, 2016	13.21	13.34	13.17	13.31	11,978,615	+0.21(+1.60%)
Dec 19, 2016	13.02	13.13	12.92	13.10	19,372,116	+0.01(+0.05%)
Dec 16, 2016	13.31	13.33	13.05	13.09	34,023,652	-0.15(-1.14%)
Dec 15, 2016	13.13	13.33	12.99	13.24	20,729,266	+0.17(+1.27%)
Dec 14, 2016	12.92	13.37	12.77	13.08	28,900,306	+0.04(+0.33%)
Dec 13, 2016	13.18	13.29	12.87	13.03	24,779,434	-0.09(-0.66%)
Dec 12, 2016	13.24	13.31	13.01	13.12	19,832,964	-0.19(-1.41%)
Dec 09, 2016	13.36	13.36	13.11	13.31	15,566,860	+0.06(+0.49%)
Dec 08, 2016	13.26	13.42	13.10	13.24	20,244,134	+0.09(+0.66%)
Dec 07, 2016	12.95	13.19	12.87	13.16	19,592,442	+0.22(+1.67%)
Dec 06, 2016	12.76	12.96	12.68	12.94	17,449,666	+0.18(+1.41%)
Dec 05, 2016	12.90	12.98	12.70	12.76	27,536,020	-0.14(-1.12%)
Dec 02, 2016	12.89	12.97	12.67	12.90	23,587,752	+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.