Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.87	15.07	14.81	14.81	3,208,115	-0.04(-0.26%)
Feb 27, 2017	14.77	14.85	14.65	14.84	1,764,401	+0.08(+0.57%)
Feb 24, 2017	14.76	14.88	14.74	14.76	2,177,272	+0.00(+0.00%)
Feb 23, 2017	14.81	14.92	14.68	14.76	2,512,040	+0.02(+0.10%)
Feb 22, 2017	14.97	15.05	14.72	14.74	2,500,310	-0.22(-1.44%)
Feb 21, 2017	15.07	15.21	14.92	14.96	1,639,509	-0.08(-0.56%)
Feb 17, 2017		15.04	15.04	15.04	0	+0.12(+0.82%)
Feb 16, 2017	14.84	14.93	14.67	14.92	2,284,570	+0.08(+0.57%)
Feb 15, 2017	14.63	14.95	14.53	14.84	5,067,172	+0.24(+1.63%)
Feb 14, 2017	15.29	15.53	14.34	14.60	8,209,281	-1.42(-8.88%)
Feb 13, 2017	15.84	16.14	15.75	16.02	3,540,460	+0.10(+0.63%)
Feb 10, 2017	16.01	16.07	15.89	15.92	2,248,384	+0.01(+0.05%)
Feb 09, 2017	15.63	15.93	15.64	15.91	1,652,582	+0.28(+1.82%)
Feb 08, 2017	15.56	15.63	15.42	15.63	1,497,460	+0.07(+0.44%)
Feb 07, 2017	15.54	15.66	15.44	15.56	1,823,294	+0.05(+0.35%)
Feb 06, 2017	15.58	15.60	15.44	15.51	1,336,807	-0.05(-0.35%)
Feb 03, 2017	15.59	15.66	15.44	15.56	1,854,072	+0.05(+0.35%)
Feb 02, 2017	15.44	15.57	15.41	15.51	1,830,061	+0.10(+0.65%)
Feb 01, 2017	15.44	15.61	15.31	15.41	1,816,284	-0.05(-0.35%)
Jan 31, 2017	15.27	15.47	15.19	15.46	2,253,145	+0.13(+0.85%)
Jan 30, 2017	15.34	15.34	15.14	15.33	1,508,277	-0.02(-0.15%)
Jan 27, 2017	15.37	15.38	15.19	15.35	1,734,859	-0.01(-0.05%)
Jan 26, 2017	15.35	15.38	15.24	15.36	1,574,507	+0.02(+0.10%)
Jan 25, 2017	15.32	15.41	15.24	15.34	1,176,584	+0.05(+0.30%)
Jan 24, 2017	15.24	15.47	15.18	15.30	2,162,605	+0.05(+0.30%)
Jan 23, 2017	15.15	15.31	15.13	15.25	1,462,518	+0.03(+0.20%)
Jan 20, 2017	15.17	15.37	15.11	15.22	1,441,966	+0.12(+0.81%)
Jan 19, 2017	15.24	15.29	15.00	15.10	1,442,075	-0.13(-0.86%)
Jan 18, 2017	15.12	15.23	14.97	15.23	1,767,018	+0.12(+0.76%)
Jan 17, 2017	15.40	15.41	14.98	15.11	2,328,180	-0.29(-1.90%)
Jan 13, 2017		15.41	15.41	15.41	0	+0.20(+1.31%)
Jan 12, 2017	15.12	15.22	15.01	15.21	1,332,403	+0.00(+0.00%)
Jan 11, 2017	15.00	15.31	15.00	15.21	2,028,265	+0.18(+1.18%)
Jan 10, 2017	14.96	15.06	14.91	15.03	3,230,306	+0.08(+0.57%)
Jan 09, 2017	15.07	15.11	14.89	14.94	2,403,530	-0.18(-1.17%)
Jan 06, 2017	15.31	15.34	15.11	15.12	2,044,614	-0.19(-1.26%)
Jan 05, 2017	15.34	15.45	15.24	15.31	4,420,514	-0.10(-0.65%)
Jan 04, 2017	15.33	15.53	15.31	15.41	2,967,327	+0.09(+0.60%)
Jan 03, 2017	15.37	15.57	15.27	15.32	2,730,849	-0.03(-0.20%)
Dec 30, 2016		15.35	15.35	15.35	0	-0.03(-0.20%)
Dec 29, 2016	15.23	15.41	15.23	15.38	1,648,661	+0.19(+1.26%)
Dec 28, 2016	15.17	15.33	15.11	15.19	2,090,616	-0.01(-0.05%)
Dec 27, 2016	15.04	15.23	14.99	15.20	1,967,551	+0.19(+1.28%)
Dec 23, 2016		15.01	15.01	15.01	0	+0.13(+0.88%)
Dec 22, 2016	14.89	14.98	14.78	14.88	2,548,569	-0.04(-0.26%)
Dec 21, 2016	14.65	14.97	14.61	14.91	4,311,638	+0.25(+1.73%)
Dec 20, 2016	14.70	14.84	14.61	14.66	4,081,263	-0.11(-0.73%)
Dec 19, 2016	14.84	14.85	14.63	14.77	2,893,524	+0.01(+0.05%)
Dec 16, 2016	15.04	15.08	14.71	14.76	11,917,046	-0.36(-2.39%)
Dec 15, 2016	14.97	15.42	14.84	15.12	5,470,910	+0.51(+3.47%)
Dec 14, 2016	14.84	14.91	14.52	14.61	3,666,536	-0.22(-1.50%)
Dec 13, 2016	14.62	15.03	14.62	14.84	5,144,522	+0.39(+2.71%)
Dec 12, 2016	14.75	14.84	14.34	14.44	7,881,099	-0.39(-2.64%)
Dec 09, 2016	13.07	15.34	12.89	14.84	17,276,198	+1.75(+13.33%)
Dec 08, 2016	12.75	13.14	12.54	13.09	3,976,390	+0.35(+2.78%)
Dec 07, 2016	12.41	12.75	12.38	12.74	2,491,893	+0.29(+2.35%)
Dec 06, 2016	12.16	12.45	12.05	12.45	2,535,123	+0.36(+2.99%)
Dec 05, 2016	11.89	12.10	11.89	12.08	1,754,274	+0.18(+1.55%)
Dec 02, 2016	11.85	11.92	11.77	11.90	2,124,144	+0.12(+1.04%)

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.