Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.24	13.63	13.23	13.40	28,915,386	+0.13(+0.98%)
Feb 27, 2017	13.37	13.63	13.18	13.27	32,190,200	+0.02(+0.15%)
Feb 24, 2017	13.34	13.61	13.16	13.25	27,410,692	-0.23(-1.71%)
Feb 23, 2017	13.82	14.04	13.41	13.48	30,481,736	-0.25(-1.82%)
Feb 22, 2017	13.90	14.06	13.57	13.73	36,808,328	-0.40(-2.83%)
Feb 21, 2017	14.64	14.64	13.92	14.13	66,044,996	-0.78(-5.23%)
Feb 17, 2017		14.91	14.91	14.91	0	-0.16(-1.06%)
Feb 16, 2017	15.33	15.44	15.01	15.07	24,696,072	-0.30(-1.95%)
Feb 15, 2017	15.66	15.77	15.35	15.37	30,494,180	-0.53(-3.33%)
Feb 14, 2017	15.80	15.99	15.56	15.90	23,490,528	-0.06(-0.38%)
Feb 13, 2017	16.02	16.19	15.93	15.96	26,617,052	+0.16(+1.01%)
Feb 10, 2017	16.41	16.56	15.74	15.80	45,535,256	+0.41(+2.66%)
Feb 09, 2017	15.53	15.55	15.15	15.39	25,920,456	-0.14(-0.90%)
Feb 08, 2017	15.40	15.79	15.23	15.53	30,194,268	+0.01(+0.06%)
Feb 07, 2017	16.01	16.08	15.41	15.52	38,343,612	-0.48(-3.00%)
Feb 06, 2017	16.02	16.15	15.71	16.00	22,977,260	+0.17(+1.07%)
Feb 03, 2017	16.50	16.75	15.71	15.83	56,828,556	-0.98(-5.83%)
Feb 02, 2017	16.69	16.89	16.61	16.81	18,103,744	-0.03(-0.18%)
Feb 01, 2017	16.63	16.89	16.41	16.84	21,100,648	+0.19(+1.14%)
Jan 31, 2017	16.56	16.70	16.33	16.65	25,318,628	+0.40(+2.46%)
Jan 30, 2017	16.10	16.28	15.95	16.25	27,093,248	-0.12(-0.73%)
Jan 27, 2017	15.89	16.58	15.81	16.37	31,577,656	+0.53(+3.35%)
Jan 26, 2017	16.16	16.38	15.73	15.84	41,487,324	-0.66(-4.00%)
Jan 25, 2017	16.44	16.65	15.81	16.50	70,044,584	-0.52(-3.06%)
Jan 24, 2017	16.30	17.06	16.12	17.02	56,701,456	+1.30(+8.27%)
Jan 23, 2017	15.72	15.75	15.51	15.72	19,891,840	+0.21(+1.35%)
Jan 20, 2017	15.33	15.51	15.28	15.51	17,979,936	+0.25(+1.64%)
Jan 19, 2017	15.16	15.40	15.07	15.26	13,258,534	+0.02(+0.13%)
Jan 18, 2017	15.08	15.39	14.98	15.24	18,655,460	+0.18(+1.20%)
Jan 17, 2017	15.29	15.33	14.91	15.06	19,312,364	-0.13(-0.86%)
Jan 13, 2017		15.19	15.19	15.19	0	-0.08(-0.52%)
Jan 12, 2017	15.61	15.66	15.18	15.27	33,937,176	-0.60(-3.78%)
Jan 11, 2017	15.55	15.94	15.23	15.87	29,746,618	+0.32(+2.06%)
Jan 10, 2017	15.32	15.73	15.22	15.55	44,191,540	+0.87(+5.93%)
Jan 09, 2017	14.85	14.93	14.62	14.68	17,290,380	-0.22(-1.48%)
Jan 06, 2017	14.73	15.00	14.57	14.90	24,449,132	+0.28(+1.92%)
Jan 05, 2017	14.68	15.29	14.41	14.62	34,950,208	-0.21(-1.42%)
Jan 04, 2017	14.09	14.84	13.94	14.83	36,281,724	+1.05(+7.62%)
Jan 03, 2017	13.49	13.89	13.40	13.78	28,567,846	+0.59(+4.47%)
Dec 30, 2016		13.19	13.19	13.19	0	-0.29(-2.15%)
Dec 29, 2016	13.56	13.61	13.30	13.48	15,286,229	-0.09(-0.66%)
Dec 28, 2016	13.97	14.02	13.51	13.57	18,474,878	-0.19(-1.38%)
Dec 27, 2016	13.95	14.12	13.72	13.76	15,940,394	-0.05(-0.36%)
Dec 23, 2016		13.81	13.81	13.81	0	+0.01(+0.07%)
Dec 22, 2016	13.99	14.30	13.78	13.80	17,885,472	-0.25(-1.78%)
Dec 21, 2016	14.29	14.29	13.97	14.05	15,007,532	-0.11(-0.78%)
Dec 20, 2016	13.59	14.29	13.57	14.16	24,859,668	+0.61(+4.50%)
Dec 19, 2016	13.60	13.74	13.26	13.55	37,674,072	-0.28(-2.02%)
Dec 16, 2016	14.44	14.56	13.83	13.83	60,084,028	-0.78(-5.34%)
Dec 15, 2016	14.35	14.96	14.30	14.61	29,534,516	-0.04(-0.27%)
Dec 14, 2016	14.87	15.14	14.56	14.65	28,503,328	-0.39(-2.59%)
Dec 13, 2016	15.30	15.47	14.52	15.04	35,248,800	-0.32(-2.08%)
Dec 12, 2016	15.94	15.96	15.24	15.36	24,464,488	-0.39(-2.48%)
Dec 09, 2016	15.81	16.08	15.56	15.75	25,150,244	+0.15(+0.96%)
Dec 08, 2016	15.64	15.77	15.28	15.60	28,247,564	+0.17(+1.10%)
Dec 07, 2016	16.00	16.08	15.18	15.43	39,164,984	-0.46(-2.89%)
Dec 06, 2016	15.63	15.96	15.60	15.89	24,438,970	+0.02(+0.13%)
Dec 05, 2016	15.80	15.99	15.53	15.87	35,460,400	+0.45(+2.92%)
Dec 02, 2016	14.97	15.65	14.93	15.42	27,354,572	+0.39(+2.59%)

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.