Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.95	16.08	15.85	15.88	2,959,977	-0.13(-0.80%)
Feb 27, 2017	15.84	16.13	15.81	16.01	1,878,899	+0.12(+0.74%)
Feb 24, 2017	15.83	16.04	15.81	15.89	1,719,799	+0.05(+0.30%)
Feb 23, 2017	15.74	15.93	15.61	15.84	3,642,508	+0.19(+1.20%)
Feb 22, 2017	15.55	15.77	15.48	15.66	2,355,805	+0.12(+0.79%)
Feb 21, 2017	15.40	15.55	15.39	15.53	1,140,226	+0.13(+0.87%)
Feb 17, 2017		15.40	15.40	15.40	0	-0.05(-0.30%)
Feb 16, 2017	15.29	15.52	15.24	15.44	2,736,336	+0.16(+1.03%)
Feb 15, 2017	15.22	15.33	15.18	15.29	1,534,896	-0.01(-0.04%)
Feb 14, 2017	15.18	15.29	15.13	15.29	2,175,504	+0.06(+0.38%)
Feb 13, 2017	15.31	15.33	15.17	15.23	1,938,042	-0.21(-1.37%)
Feb 10, 2017	15.45	15.48	15.37	15.44	3,172,295	+0.07(+0.46%)
Feb 09, 2017	15.47	15.56	15.35	15.37	2,422,619	-0.10(-0.64%)
Feb 08, 2017	15.52	15.63	15.39	15.47	2,618,025	-0.09(-0.60%)
Feb 07, 2017	15.66	15.69	15.48	15.57	2,009,300	-0.08(-0.49%)
Feb 06, 2017	15.64	15.87	15.60	15.64	2,104,751	-0.02(-0.11%)
Feb 03, 2017	15.47	15.66	15.17	15.66	4,441,753	+0.19(+1.21%)
Feb 02, 2017	16.19	16.27	15.37	15.47	5,693,083	-0.82(-5.03%)
Feb 01, 2017	17.13	17.16	16.26	16.29	2,758,799	-0.90(-5.21%)
Jan 31, 2017	17.16	17.29	16.98	17.19	5,656,173	+0.04(+0.20%)
Jan 30, 2017	17.39	17.42	16.91	17.15	1,775,200	-0.01(-0.07%)
Jan 27, 2017	17.27	17.32	17.05	17.17	1,168,861	-0.07(-0.41%)
Jan 26, 2017	17.15	17.37	17.10	17.24	1,612,831	+0.10(+0.58%)
Jan 25, 2017	16.82	17.16	16.82	17.14	1,606,061	+0.29(+1.70%)
Jan 24, 2017	16.69	16.93	16.69	16.85	1,579,002	+0.20(+1.20%)
Jan 23, 2017	16.80	16.83	16.59	16.65	897,199	-0.11(-0.63%)
Jan 20, 2017	16.80	16.86	16.67	16.76	1,301,936	-0.04(-0.24%)
Jan 19, 2017	16.83	16.91	16.73	16.80	1,188,175	-0.06(-0.38%)
Jan 18, 2017	16.79	17.02	16.75	16.86	1,192,472	+0.05(+0.28%)
Jan 17, 2017	16.88	17.03	16.74	16.82	1,469,024	-0.11(-0.66%)
Jan 13, 2017		16.93	16.93	16.93	0	+0.15(+0.87%)
Jan 12, 2017	16.96	16.96	16.60	16.78	1,274,230	-0.16(-0.97%)
Jan 11, 2017	16.77	16.97	16.70	16.94	1,539,774	+0.16(+0.98%)
Jan 10, 2017	16.49	16.79	16.46	16.78	1,895,555	+0.29(+1.78%)
Jan 09, 2017	17.18	17.18	16.48	16.49	2,145,531	-0.69(-4.02%)
Jan 06, 2017	17.12	17.23	17.06	17.18	1,317,999	-0.01(-0.03%)
Jan 05, 2017	17.11	17.24	17.02	17.18	2,312,879	+0.06(+0.38%)
Jan 04, 2017	16.76	17.18	16.73	17.12	2,096,774	+0.35(+2.06%)
Jan 03, 2017	16.72	16.89	16.65	16.77	2,308,674	-0.08(-0.45%)
Dec 30, 2016		16.85	16.85	16.85	0	-0.16(-0.96%)
Dec 29, 2016	16.94	17.11	16.94	17.01	1,006,650	+0.09(+0.52%)
Dec 28, 2016	17.39	17.42	16.87	16.93	981,906	-0.28(-1.60%)
Dec 27, 2016	17.07	17.26	17.06	17.20	653,559	+0.05(+0.31%)
Dec 23, 2016		17.15	17.15	17.15	0	+0.09(+0.51%)
Dec 22, 2016	17.07	17.13	16.99	17.06	1,028,259	+0.01(+0.07%)
Dec 21, 2016	17.15	17.24	17.04	17.05	1,408,985	-0.11(-0.61%)
Dec 20, 2016	17.23	17.30	17.13	17.15	1,815,889	-0.05(-0.31%)
Dec 19, 2016	17.03	17.29	16.98	17.21	2,296,215	+0.26(+1.56%)
Dec 16, 2016	17.24	17.32	16.90	16.94	7,336,086	-0.30(-1.73%)
Dec 15, 2016	16.94	17.27	16.91	17.24	1,700,313	+0.29(+1.69%)
Dec 14, 2016	17.43	17.52	16.93	16.96	1,750,745	-0.39(-2.26%)
Dec 13, 2016	17.35	17.42	17.22	17.35	1,853,932	+0.07(+0.41%)
Dec 12, 2016	17.24	17.39	17.08	17.28	1,683,042	+0.01(+0.07%)
Dec 09, 2016	17.27	17.32	17.17	17.27	1,917,671	+0.08(+0.48%)
Dec 08, 2016	17.14	17.33	17.01	17.18	2,737,333	-0.02(-0.14%)
Dec 07, 2016	16.94	17.22	16.90	17.21	2,241,211	+0.31(+1.84%)
Dec 06, 2016	16.63	16.90	16.60	16.90	2,072,179	+0.24(+1.44%)
Dec 05, 2016	16.39	16.67	16.29	16.66	1,799,161	+0.27(+1.64%)
Dec 02, 2016	16.53	16.63	16.30	16.39	1,456,936	-0.03(-0.18%)

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.