Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.55	14.80	14.51	14.72	5,054,470	+0.02(+0.14%)
Feb 27, 2017	14.76	14.81	14.54	14.70	6,675,752	+0.02(+0.14%)
Feb 24, 2017	14.79	14.99	14.65	14.68	5,211,757	-0.25(-1.67%)
Feb 23, 2017	15.38	15.65	14.74	14.93	6,198,479	-0.17(-1.13%)
Feb 22, 2017	15.86	15.88	15.06	15.10	5,897,462	-0.93(-5.80%)
Feb 21, 2017	16.25	16.39	15.90	16.03	3,819,374	-0.17(-1.05%)
Feb 17, 2017		16.20	16.20	16.20	0	-0.09(-0.55%)
Feb 16, 2017	16.50	16.61	15.89	16.29	6,641,091	-0.41(-2.46%)
Feb 15, 2017	16.90	16.99	16.70	16.70	6,145,256	-0.13(-0.77%)
Feb 14, 2017	16.67	16.84	16.40	16.83	3,842,780	+0.26(+1.57%)
Feb 13, 2017	16.69	16.69	16.40	16.57	3,084,004	-0.21(-1.25%)
Feb 10, 2017	16.87	17.05	16.63	16.78	5,387,648	+0.24(+1.45%)
Feb 09, 2017	15.73	16.56	15.70	16.54	5,180,271	+1.01(+6.50%)
Feb 08, 2017	15.50	15.66	15.19	15.53	5,876,430	-0.07(-0.45%)
Feb 07, 2017	16.06	16.08	15.37	15.60	7,417,161	-0.48(-2.99%)
Feb 06, 2017	16.30	16.51	16.04	16.08	5,654,090	-0.25(-1.53%)
Feb 03, 2017	16.59	16.68	16.31	16.33	4,515,801	-0.24(-1.45%)
Feb 02, 2017	16.64	16.69	16.30	16.57	3,194,248	-0.02(-0.12%)
Feb 01, 2017	16.77	16.87	16.26	16.59	4,265,518	-0.02(-0.12%)
Jan 31, 2017	16.58	16.79	16.31	16.61	4,230,216	+0.00(+0.00%)
Jan 30, 2017	16.97	16.97	16.20	16.61	5,282,123	-0.48(-2.81%)
Jan 27, 2017	17.40	17.43	16.96	17.09	4,370,200	-0.52(-2.95%)
Jan 26, 2017	18.11	18.12	17.58	17.61	3,616,620	-0.35(-1.95%)
Jan 25, 2017	17.88	18.13	17.81	17.96	3,150,743	+0.14(+0.79%)
Jan 24, 2017	17.54	17.95	17.32	17.82	4,631,025	+0.49(+2.83%)
Jan 23, 2017	17.43	17.52	17.15	17.33	3,447,056	-0.30(-1.70%)
Jan 20, 2017	17.68	18.02	17.53	17.63	4,451,715	+0.24(+1.38%)
Jan 19, 2017	17.47	17.72	17.32	17.39	4,932,179	+0.01(+0.06%)
Jan 18, 2017	17.19	17.50	17.10	17.38	5,658,018	-0.07(-0.40%)
Jan 17, 2017	17.26	17.45	17.03	17.45	5,059,201	+0.29(+1.69%)
Jan 16, 2017	17.14	17.21	17.00	17.16	1,420,017	+0.05(+0.29%)
Jan 13, 2017	16.99	17.13	16.85	17.11	3,548,159	-0.01(-0.06%)
Jan 12, 2017	17.46	17.61	17.11	17.12	5,907,191	-0.08(-0.47%)
Jan 11, 2017	17.06	17.22	16.90	17.20	5,102,523	+0.28(+1.65%)
Jan 10, 2017	16.89	17.05	16.83	16.92	4,174,782	+0.09(+0.53%)
Jan 09, 2017	16.87	16.99	16.72	16.83	4,141,187	-0.29(-1.69%)
Jan 06, 2017	17.05	17.29	16.82	17.12	5,616,426	+0.18(+1.06%)
Jan 05, 2017	17.25	17.35	16.64	16.94	6,259,523	-0.28(-1.63%)
Jan 04, 2017	16.50	17.28	16.43	17.22	7,939,045	+1.16(+7.22%)
Jan 03, 2017	16.16	16.44	15.78	16.06	4,955,057	+0.30(+1.90%)
Dec 30, 2016		15.76	15.76	15.76	0	-0.22(-1.38%)
Dec 29, 2016	16.37	16.41	15.94	15.98	2,586,322	-0.40(-2.44%)
Dec 28, 2016	16.36	16.68	16.26	16.38	3,744,016	+0.02(+0.12%)
Dec 23, 2016		16.36	16.36	16.36	0	-0.11(-0.67%)
Dec 22, 2016	16.55	16.79	16.43	16.47	3,409,097	-0.03(-0.18%)
Dec 21, 2016	16.89	16.89	16.37	16.50	2,625,948	-0.20(-1.20%)
Dec 20, 2016	16.72	16.94	16.65	16.70	2,936,007	+0.05(+0.30%)
Dec 19, 2016	16.37	16.73	16.22	16.65	3,608,436	+0.33(+2.02%)
Dec 16, 2016	16.56	16.56	16.26	16.32	11,322,233	-0.03(-0.18%)
Dec 15, 2016	16.17	16.66	15.92	16.35	5,104,849	+0.08(+0.49%)
Dec 14, 2016	16.75	16.80	16.16	16.27	5,635,485	-0.63(-3.73%)
Dec 13, 2016	17.03	17.16	16.57	16.90	4,019,006	+0.01(+0.06%)
Dec 12, 2016	17.70	17.70	16.85	16.89	6,086,365	-0.09(-0.53%)
Dec 09, 2016	17.10	17.14	16.88	16.98	4,258,568	+0.08(+0.47%)
Dec 08, 2016	16.60	17.00	16.42	16.90	5,247,074	+0.46(+2.80%)
Dec 07, 2016	16.61	16.80	16.38	16.44	5,626,562	-0.30(-1.79%)
Dec 06, 2016	16.74	16.90	16.26	16.74	3,725,709	-0.23(-1.36%)
Dec 05, 2016	17.08	17.50	16.95	16.97	6,725,750	+0.12(+0.71%)
Dec 02, 2016	16.87	17.20	16.79	16.85	6,144,064	-0.14(-0.82%)

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.