Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.58	14.65	14.32	14.46	128,288	-0.22(-1.52%)
Feb 27, 2017	14.62	14.93	14.55	14.68	188,136	+0.14(+0.95%)
Feb 24, 2017	15.01	15.04	14.47	14.55	428,314	-0.62(-4.12%)
Feb 23, 2017	15.63	15.92	14.88	15.17	347,895	-0.26(-1.70%)
Feb 22, 2017	15.66	15.70	15.39	15.43	114,239	-0.18(-1.14%)
Feb 21, 2017	15.37	15.67	15.24	15.61	296,691	+0.34(+2.22%)
Feb 17, 2017		15.27	15.27	15.27	0	-0.08(-0.55%)
Feb 16, 2017	15.48	15.78	15.35	15.36	101,050	-0.22(-1.39%)
Feb 15, 2017	15.53	15.91	15.47	15.57	155,563	-0.11(-0.69%)
Feb 14, 2017	15.98	16.16	15.65	15.68	177,120	-0.32(-1.98%)
Feb 13, 2017	15.66	16.24	15.47	16.00	235,226	+0.42(+2.72%)
Feb 10, 2017	15.54	15.79	15.15	15.57	70,805	+0.18(+1.15%)
Feb 09, 2017	15.39	15.69	15.29	15.39	59,176	+0.01(+0.05%)
Feb 08, 2017	15.29	15.54	15.01	15.39	114,197	+0.10(+0.66%)
Feb 07, 2017	15.94	16.14	15.20	15.29	192,294	-0.65(-4.07%)
Feb 06, 2017	16.20	16.28	15.70	15.93	56,029	-0.27(-1.67%)
Feb 03, 2017	16.39	16.39	15.86	16.20	57,379	-0.16(-0.99%)
Feb 02, 2017	16.46	16.67	16.10	16.37	67,054	-0.19(-1.12%)
Feb 01, 2017	15.99	16.58	15.82	16.55	117,514	+0.73(+4.63%)
Jan 31, 2017	16.03	16.15	15.81	15.82	210,961	-0.23(-1.44%)
Jan 30, 2017	16.27	16.27	15.67	16.05	56,748	-0.36(-2.21%)
Jan 27, 2017	16.73	16.80	16.21	16.41	115,259	-0.37(-2.21%)
Jan 26, 2017	16.71	16.99	16.55	16.78	136,962	+0.02(+0.14%)
Jan 25, 2017	16.87	16.94	16.50	16.76	74,744	-0.10(-0.59%)
Jan 24, 2017	16.64	16.97	16.64	16.86	44,760	+0.19(+1.16%)
Jan 23, 2017	16.60	16.91	16.43	16.67	220,913	+0.05(+0.28%)
Jan 20, 2017	17.19	17.19	16.58	16.62	104,123	-0.39(-2.27%)
Jan 19, 2017	16.98	17.31	16.74	17.01	99,482	+0.23(+1.38%)
Jan 18, 2017	16.59	16.97	16.50	16.77	154,717	+0.18(+1.07%)
Jan 17, 2017	17.07	17.07	16.51	16.60	51,177	-0.42(-2.45%)
Jan 13, 2017		17.01	17.01	17.01	0	-0.30(-1.74%)
Jan 12, 2017	17.20	17.66	16.91	17.31	287,901	+0.25(+1.45%)
Jan 11, 2017	16.74	17.28	16.39	17.07	132,523	+0.25(+1.51%)
Jan 10, 2017	16.19	16.92	16.01	16.81	263,618	+0.68(+4.21%)
Jan 09, 2017	16.94	17.02	15.78	16.13	230,088	-1.23(-7.10%)
Jan 06, 2017	17.76	17.76	16.99	17.37	51,273	-0.34(-1.92%)
Jan 05, 2017	17.78	18.12	16.98	17.71	130,191	-0.18(-0.99%)
Jan 04, 2017	18.02	18.36	17.76	17.89	34,657	-0.10(-0.56%)
Jan 03, 2017	18.20	18.48	17.77	17.99	117,527	-0.18(-0.98%)
Dec 30, 2016		18.16	18.16	18.16	0	-0.09(-0.51%)
Dec 29, 2016	18.40	18.49	18.12	18.26	43,776	-0.12(-0.67%)
Dec 28, 2016	18.24	18.46	18.22	18.38	58,837	+0.10(+0.55%)
Dec 27, 2016	18.43	18.43	18.16	18.28	13,195	-0.08(-0.42%)
Dec 23, 2016		18.36	18.36	18.36	0	-0.15(-0.83%)
Dec 22, 2016	18.28	18.65	18.13	18.51	122,526	+0.05(+0.29%)
Dec 21, 2016	18.30	18.50	17.99	18.46	41,093	+0.04(+0.21%)
Dec 20, 2016	18.46	18.50	18.20	18.42	67,313	-0.05(-0.25%)
Dec 19, 2016	18.22	18.50	17.84	18.46	175,982	+0.38(+2.09%)
Dec 16, 2016	18.22	18.50	18.01	18.09	1,055,582	-0.23(-1.26%)
Dec 15, 2016	18.28	18.49	18.18	18.32	222,673	+0.01(+0.04%)
Dec 14, 2016	18.47	18.70	18.09	18.31	228,261	+0.20(+1.11%)
Dec 13, 2016	18.41	18.60	17.92	18.11	321,535	-0.32(-1.76%)
Dec 12, 2016	18.90	19.09	18.02	18.43	361,061	+0.54(+3.02%)
Dec 09, 2016	17.93	18.23	17.70	17.89	153,495	+0.03(+0.17%)
Dec 08, 2016	17.88	18.73	17.75	17.86	96,750	+0.01(+0.04%)
Dec 07, 2016	18.10	18.47	17.38	17.85	316,837	-0.32(-1.74%)
Dec 06, 2016	18.47	18.47	17.70	18.17	217,610	-0.30(-1.63%)
Dec 05, 2016	18.15	18.59	18.15	18.47	349,266	+0.51(+2.83%)
Dec 02, 2016	18.51	18.51	17.81	17.96	226,396	-0.55(-2.96%)

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.