Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.81	13.91	13.72	13.78	550,924	-0.09(-0.65%)
Feb 27, 2017	13.80	13.91	13.51	13.87	587,679	+0.08(+0.55%)
Feb 24, 2017	13.82	14.46	13.45	13.79	810,929	+0.06(+0.41%)
Feb 23, 2017	13.43	13.75	13.36	13.73	342,658	+0.38(+2.81%)
Feb 22, 2017	13.61	13.61	13.27	13.36	361,132	-0.23(-1.69%)
Feb 21, 2017	13.41	13.71	13.34	13.59	339,026	+0.19(+1.40%)
Feb 17, 2017		13.40	13.40	13.40	0	+0.14(+1.05%)
Feb 16, 2017	13.18	13.33	13.18	13.26	187,391	+0.07(+0.53%)
Feb 15, 2017	13.07	13.23	12.95	13.19	297,299	+0.03(+0.26%)
Feb 14, 2017	13.23	13.33	13.10	13.16	390,663	-0.09(-0.68%)
Feb 13, 2017	13.27	13.36	13.12	13.25	360,056	+0.03(+0.26%)
Feb 10, 2017	13.01	13.39	13.01	13.21	325,728	+0.20(+1.55%)
Feb 09, 2017	12.74	13.05	12.74	13.01	252,962	+0.22(+1.74%)
Feb 08, 2017	12.66	12.82	12.54	12.79	307,443	+0.08(+0.60%)
Feb 07, 2017	12.66	12.73	12.60	12.71	352,835	+0.10(+0.77%)
Feb 06, 2017	12.74	12.85	12.56	12.61	384,364	-0.16(-1.25%)
Feb 03, 2017	12.90	13.05	12.77	12.77	504,993	-0.13(-0.97%)
Feb 02, 2017	12.70	12.95	12.61	12.90	286,428	+0.23(+1.81%)
Feb 01, 2017	12.80	12.89	12.61	12.67	398,020	-0.06(-0.44%)
Jan 31, 2017	12.90	12.97	12.57	12.72	684,481	-0.15(-1.19%)
Jan 30, 2017	13.18	13.21	12.88	12.88	336,464	-0.32(-2.43%)
Jan 27, 2017	13.24	13.25	13.13	13.20	242,366	-0.04(-0.32%)
Jan 26, 2017	13.33	13.39	13.21	13.24	264,928	-0.13(-0.94%)
Jan 25, 2017	13.37	13.40	13.20	13.36	361,076	+0.10(+0.73%)
Jan 24, 2017	13.36	13.39	13.19	13.27	472,970	-0.06(-0.42%)
Jan 23, 2017	13.34	13.39	13.29	13.32	189,267	+0.01(+0.05%)
Jan 20, 2017	13.18	13.34	13.18	13.32	442,387	+0.13(+1.00%)
Jan 19, 2017	13.45	13.50	13.09	13.18	467,267	-0.31(-2.32%)
Jan 18, 2017	13.57	13.61	13.41	13.50	266,799	-0.06(-0.46%)
Jan 17, 2017	13.43	13.66	13.40	13.56	321,612	+0.13(+0.93%)
Jan 13, 2017		13.43	13.43	13.43	0	-0.19(-1.43%)
Jan 12, 2017	13.79	13.86	13.52	13.63	251,575	-0.15(-1.11%)
Jan 11, 2017	13.98	14.00	13.73	13.78	364,663	-0.24(-1.69%)
Jan 10, 2017	13.82	14.10	13.66	14.02	648,432	+0.12(+0.85%)
Jan 09, 2017	13.75	14.08	13.75	13.90	608,604	+0.32(+2.36%)
Jan 06, 2017	13.32	13.64	13.21	13.58	376,051	+0.27(+2.04%)
Jan 05, 2017	13.28	13.39	13.23	13.31	280,593	-0.05(-0.36%)
Jan 04, 2017	13.34	13.43	13.22	13.36	600,139	+0.05(+0.37%)
Jan 03, 2017	13.35	13.42	13.20	13.31	636,470	+0.09(+0.68%)
Dec 30, 2016		13.22	13.22	13.22	0	-0.04(-0.32%)
Dec 29, 2016	12.99	13.27	12.99	13.26	412,684	+0.24(+1.87%)
Dec 28, 2016	13.31	13.38	12.81	13.02	690,918	-0.33(-2.45%)
Dec 27, 2016	13.27	13.50	13.24	13.34	239,367	-0.03(-0.21%)
Dec 23, 2016		13.37	13.37	13.37	0	+0.13(+0.98%)
Dec 22, 2016	13.28	13.41	13.00	13.24	415,582	-0.08(-0.62%)
Dec 21, 2016	13.52	13.62	13.30	13.32	453,134	-0.23(-1.67%)
Dec 20, 2016	13.55	13.64	13.50	13.55	529,646	+0.01(+0.05%)
Dec 19, 2016	13.41	13.58	13.27	13.54	523,634	+0.17(+1.28%)
Dec 16, 2016	12.97	13.42	12.93	13.37	3,059,756	+0.46(+3.55%)
Dec 15, 2016	13.05	13.11	12.88	12.91	693,285	-0.11(-0.84%)
Dec 14, 2016	13.65	13.65	13.02	13.02	713,625	-0.36(-2.66%)
Dec 13, 2016	13.34	13.43	13.23	13.38	844,239	+0.01(+0.05%)
Dec 12, 2016	13.38	13.58	13.34	13.37	460,129	-0.05(-0.36%)
Dec 09, 2016	13.41	13.55	13.36	13.42	500,579	+0.01(+0.05%)
Dec 08, 2016	13.38	13.48	13.21	13.41	437,974	+0.05(+0.36%)
Dec 07, 2016	13.31	13.59	13.28	13.36	454,963	+0.03(+0.21%)
Dec 06, 2016	13.47	13.47	13.32	13.34	284,379	-0.12(-0.87%)
Dec 05, 2016	13.23	13.53	13.17	13.45	448,702	+0.34(+2.56%)
Dec 02, 2016	13.13	13.30	12.91	13.12	658,914	-0.05(-0.42%)

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.