Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.00	16.01	15.65	15.69	508,018	-0.34(-2.15%)
Feb 27, 2017	15.80	16.11	15.71	16.03	352,955	+0.23(+1.44%)
Feb 24, 2017	15.89	15.91	15.69	15.80	287,712	-0.07(-0.44%)
Feb 23, 2017	16.28	16.58	15.85	15.87	640,628	+0.00(+0.00%)
Feb 22, 2017	15.94	15.94	15.67	15.87	242,069	-0.02(-0.10%)
Feb 21, 2017	15.80	16.01	15.72	15.89	361,946	+0.16(+0.99%)
Feb 17, 2017		15.73	15.73	15.73	0	-0.12(-0.79%)
Feb 16, 2017	15.98	16.07	15.83	15.86	254,850	-0.18(-1.12%)
Feb 15, 2017	16.01	16.04	15.73	16.04	345,882	-0.09(-0.58%)
Feb 14, 2017	15.98	16.17	15.82	16.13	264,395	+0.09(+0.53%)
Feb 13, 2017	16.05	16.12	15.98	16.05	173,677	+0.09(+0.54%)
Feb 10, 2017	15.93	16.03	15.88	15.96	167,702	+0.11(+0.69%)
Feb 09, 2017	15.78	15.95	15.78	15.85	166,544	+0.02(+0.15%)
Feb 08, 2017	15.89	15.98	15.55	15.83	251,434	-0.09(-0.54%)
Feb 07, 2017	15.94	16.18	15.82	15.91	222,479	-0.05(-0.34%)
Feb 06, 2017	15.94	16.00	15.86	15.97	228,324	+0.03(+0.20%)
Feb 03, 2017	15.72	15.95	15.62	15.94	181,647	+0.34(+2.15%)
Feb 02, 2017	15.59	15.74	15.49	15.60	185,794	+0.02(+0.10%)
Feb 01, 2017	15.73	15.90	15.52	15.59	286,036	-0.10(-0.65%)
Jan 31, 2017	15.86	15.86	15.62	15.69	304,862	-0.19(-1.18%)
Jan 30, 2017	16.40	16.43	15.83	15.87	412,631	-0.53(-3.23%)
Jan 27, 2017	16.59	16.65	16.30	16.40	358,356	-0.12(-0.71%)
Jan 26, 2017	16.49	16.61	16.41	16.52	484,203	+0.12(+0.71%)
Jan 25, 2017	16.27	16.64	16.18	16.40	432,843	+0.26(+1.63%)
Jan 24, 2017	16.24	16.33	16.10	16.14	393,461	-0.09(-0.53%)
Jan 23, 2017	15.94	16.25	15.86	16.23	281,631	+0.30(+1.90%)
Jan 20, 2017	15.83	16.02	15.81	15.92	210,884	+0.03(+0.20%)
Jan 19, 2017	15.82	15.93	15.66	15.89	245,520	+0.05(+0.34%)
Jan 18, 2017	15.81	15.87	15.68	15.84	138,157	+0.05(+0.34%)
Jan 17, 2017	15.75	15.85	15.58	15.78	175,570	+0.05(+0.30%)
Jan 13, 2017		15.74	15.74	15.74	0	+0.05(+0.30%)
Jan 12, 2017	15.71	15.72	15.41	15.69	208,073	-0.08(-0.49%)
Jan 11, 2017	15.65	15.87	15.53	15.77	218,884	+0.12(+0.74%)
Jan 10, 2017	15.55	15.91	15.51	15.65	236,225	+0.02(+0.10%)
Jan 09, 2017	15.66	15.71	15.42	15.64	476,440	-0.04(-0.25%)
Jan 06, 2017	15.92	15.92	15.64	15.68	283,312	-0.19(-1.17%)
Jan 05, 2017	16.16	16.16	15.59	15.86	403,766	-0.30(-1.87%)
Jan 04, 2017	16.17	16.20	16.02	16.16	415,321	+0.06(+0.39%)
Jan 03, 2017	16.08	16.15	15.93	16.10	416,671	+0.18(+1.12%)
Dec 30, 2016		15.92	15.92	15.92	0	-0.04(-0.24%)
Dec 29, 2016	15.81	16.03	15.81	15.96	180,590	+0.22(+1.38%)
Dec 28, 2016	16.06	16.15	15.68	15.75	305,644	-0.29(-1.84%)
Dec 27, 2016	16.06	16.12	15.96	16.04	329,359	-0.02(-0.10%)
Dec 23, 2016		16.06	16.06	16.06	0	+0.12(+0.77%)
Dec 22, 2016	16.10	16.10	15.75	15.93	266,005	-0.16(-1.01%)
Dec 21, 2016	16.39	16.51	16.04	16.09	343,339	-0.36(-2.20%)
Dec 20, 2016	16.43	16.55	16.11	16.46	460,084	+0.02(+0.14%)
Dec 19, 2016	16.33	16.61	16.33	16.43	327,446	+0.10(+0.61%)
Dec 16, 2016	15.86	16.60	15.86	16.33	1,429,389	+0.59(+3.72%)
Dec 15, 2016	15.82	16.16	15.70	15.75	319,217	-0.12(-0.78%)
Dec 14, 2016	16.07	16.13	15.79	15.87	358,948	-0.20(-1.25%)
Dec 13, 2016	16.41	16.49	15.93	16.07	301,337	-0.29(-1.79%)
Dec 12, 2016	16.26	16.52	16.16	16.36	485,419	+0.08(+0.47%)
Dec 09, 2016	16.19	16.34	16.10	16.29	305,799	+0.06(+0.38%)
Dec 08, 2016	15.96	16.23	15.78	16.23	307,070	+0.24(+1.49%)
Dec 07, 2016	15.83	16.26	15.80	15.99	472,090	+0.19(+1.17%)
Dec 06, 2016	15.46	15.86	15.43	15.80	346,978	+0.39(+2.55%)
Dec 05, 2016	14.89	15.42	14.88	15.41	379,658	+0.59(+4.01%)
Dec 02, 2016	14.91	15.35	14.78	14.81	667,073	-0.09(-0.62%)

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.