Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.38	14.79	14.33	14.56	690,942	+0.34(+2.39%)
Feb 27, 2017	14.80	14.94	14.14	14.22	1,071,548	-0.54(-3.66%)
Feb 24, 2017	15.22	15.22	14.70	14.76	484,908	-0.24(-1.60%)
Feb 23, 2017	15.18	15.35	15.00	15.00	796,653	-0.02(-0.13%)
Feb 22, 2017	15.28	15.33	14.87	15.02	653,024	-0.14(-0.92%)
Feb 21, 2017	15.21	15.45	15.08	15.16	339,944	-0.16(-1.04%)
Feb 17, 2017		15.32	15.32	15.32	0	-0.23(-1.48%)
Feb 16, 2017	15.20	15.61	15.20	15.55	428,313	+0.35(+2.30%)
Feb 15, 2017	14.98	15.25	14.93	15.20	393,965	+0.08(+0.53%)
Feb 14, 2017	15.26	15.35	14.90	15.12	762,040	-0.06(-0.40%)
Feb 13, 2017	15.21	15.30	15.14	15.18	303,372	-0.13(-0.85%)
Feb 10, 2017	15.00	15.43	14.99	15.31	399,496	+0.08(+0.53%)
Feb 09, 2017	15.62	15.65	15.21	15.23	408,462	-0.42(-2.68%)
Feb 08, 2017	15.64	15.90	15.61	15.65	748,674	+0.09(+0.58%)
Feb 07, 2017	15.27	15.61	15.27	15.56	495,855	+0.22(+1.43%)
Feb 06, 2017	14.85	15.35	14.78	15.34	607,243	+0.57(+3.86%)
Feb 03, 2017	14.62	14.80	14.56	14.77	428,017	+0.12(+0.82%)
Feb 02, 2017	14.80	14.80	14.55	14.65	415,620	+0.08(+0.55%)
Feb 01, 2017	14.20	14.62	14.12	14.57	423,177	+0.29(+2.03%)
Jan 31, 2017	14.33	14.39	14.18	14.28	483,966	+0.13(+0.92%)
Jan 30, 2017	14.17	14.32	14.08	14.15	312,636	+0.00(+0.00%)
Jan 27, 2017	13.94	14.17	13.86	14.15	261,581	+0.21(+1.51%)
Jan 26, 2017	13.77	14.07	13.77	13.94	339,953	-0.06(-0.43%)
Jan 25, 2017	13.88	14.01	13.77	14.00	362,987	+0.04(+0.29%)
Jan 24, 2017	14.12	14.31	13.88	13.96	475,688	-0.17(-1.20%)
Jan 23, 2017	14.09	14.21	14.00	14.13	216,023	+0.13(+0.93%)
Jan 20, 2017	13.98	14.09	13.85	14.00	411,071	+0.05(+0.36%)
Jan 19, 2017	13.83	14.09	13.73	13.95	481,629	+0.02(+0.14%)
Jan 18, 2017	14.01	14.08	13.81	13.93	436,742	-0.11(-0.78%)
Jan 17, 2017	14.26	14.30	13.97	14.04	657,202	-0.02(-0.14%)
Jan 16, 2017	14.04	14.07	13.97	14.06	89,999	+0.09(+0.64%)
Jan 13, 2017	14.00	14.08	13.73	13.97	572,753	-0.07(-0.50%)
Jan 12, 2017	14.46	14.46	13.99	14.04	512,919	-0.28(-1.96%)
Jan 11, 2017	14.18	14.33	13.97	14.32	793,976	+0.19(+1.34%)
Jan 10, 2017	14.11	14.37	14.03	14.13	682,666	+0.07(+0.50%)
Jan 09, 2017	14.00	14.24	13.85	14.06	796,815	+0.25(+1.81%)
Jan 06, 2017	13.95	14.31	13.65	13.81	820,782	-0.34(-2.40%)
Jan 05, 2017	13.46	14.23	13.44	14.15	1,024,509	+0.81(+6.07%)
Jan 04, 2017	13.45	13.45	13.15	13.34	522,652	+0.00(+0.00%)
Jan 03, 2017	13.19	13.36	12.97	13.34	665,098	+0.25(+1.91%)
Dec 30, 2016		13.09	13.09	13.09	0	-0.27(-2.02%)
Dec 29, 2016	12.90	13.40	12.72	13.36	742,156	+0.59(+4.62%)
Dec 28, 2016	12.29	12.81	12.23	12.77	617,403	+0.53(+4.33%)
Dec 23, 2016		12.24	12.24	12.24	0	+0.13(+1.07%)
Dec 22, 2016	12.03	12.22	12.02	12.11	358,013	+0.05(+0.41%)
Dec 21, 2016	12.20	12.21	11.95	12.06	405,399	-0.14(-1.15%)
Dec 20, 2016	12.11	12.24	11.90	12.20	632,888	-0.05(-0.41%)
Dec 19, 2016	12.23	12.37	12.15	12.25	460,978	-0.01(-0.08%)
Dec 16, 2016	12.21	12.49	11.90	12.26	4,539,891	+0.11(+0.91%)
Dec 15, 2016	12.30	12.40	12.01	12.15	1,040,565	-0.36(-2.88%)
Dec 14, 2016	12.95	13.08	12.42	12.51	1,153,934	-0.39(-3.02%)
Dec 13, 2016	12.99	13.03	12.63	12.90	1,222,070	-0.11(-0.85%)
Dec 12, 2016	13.18	13.20	13.00	13.01	868,787	-0.16(-1.21%)
Dec 09, 2016	13.39	13.46	13.11	13.17	575,337	-0.27(-2.01%)
Dec 08, 2016	13.39	13.47	13.33	13.44	267,795	+0.03(+0.22%)
Dec 07, 2016	13.62	13.79	13.26	13.41	386,231	+0.00(+0.00%)
Dec 06, 2016	13.29	13.61	13.23	13.41	376,058	+0.12(+0.90%)
Dec 05, 2016	13.20	13.50	13.06	13.29	477,260	-0.01(-0.08%)
Dec 02, 2016	13.25	13.47	13.11	13.30	336,457	+0.16(+1.22%)

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.