Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	12.91	13.04	12.80	13.02	523,090	+0.02(+0.15%)
Feb 27, 2017	13.05	13.06	12.98	13.00	16,683	+0.02(+0.15%)
Feb 24, 2017	12.96	13.02	12.96	12.98	76,161	-0.03(-0.23%)
Feb 23, 2017	13.11	13.21	12.99	13.01	119,599	+0.12(+0.93%)
Feb 22, 2017	12.82	12.90	12.82	12.89	133,676	-0.07(-0.54%)
Feb 21, 2017	13.12	13.12	12.94	12.96	103,474	-0.07(-0.54%)
Feb 17, 2017		13.03	13.03	13.03	0	+0.00(+0.00%)
Feb 16, 2017	13.15	13.17	12.95	13.03	68,763	-0.07(-0.53%)
Feb 15, 2017	13.11	13.21	13.05	13.10	93,716	-0.03(-0.23%)
Feb 14, 2017	13.25	13.25	13.11	13.13	59,845	+0.04(+0.31%)
Feb 13, 2017	13.14	13.19	13.08	13.09	100,144	-0.25(-1.87%)
Feb 10, 2017	13.33	13.38	13.32	13.34	52,001	+0.14(+1.06%)
Feb 09, 2017	13.22	13.23	13.16	13.20	90,779	+0.08(+0.61%)
Feb 08, 2017	13.00	13.16	12.94	13.12	151,456	+0.03(+0.23%)
Feb 07, 2017	13.03	13.09	12.99	13.09	121,543	-0.11(-0.83%)
Feb 06, 2017	13.33	13.34	13.14	13.20	507,263	-0.14(-1.05%)
Feb 03, 2017	13.24	13.38	13.24	13.34	198,684	+0.00(+0.00%)
Feb 02, 2017	13.36	13.39	13.22	13.34	354,559	+0.02(+0.15%)
Feb 01, 2017	13.25	13.38	13.14	13.32	864,375	+0.18(+1.37%)
Jan 31, 2017	13.22	13.31	13.10	13.14	244,819	+0.00(+0.00%)
Jan 30, 2017	13.16	13.17	13.08	13.14	306,460	-0.06(-0.45%)
Jan 27, 2017	13.25	13.27	13.13	13.20	448,427	-0.22(-1.64%)
Jan 26, 2017	13.36	13.49	13.36	13.42	1,011,706	+0.16(+1.21%)
Jan 25, 2017	13.22	13.34	13.15	13.26	63,331	-0.06(-0.45%)
Jan 24, 2017	13.35	13.42	13.30	13.32	33,574	+0.03(+0.23%)
Jan 23, 2017	13.20	13.33	13.20	13.29	64,839	-0.03(-0.23%)
Jan 20, 2017	13.39	13.43	13.31	13.32	219,095	+0.16(+1.22%)
Jan 19, 2017	13.19	13.25	13.14	13.16	162,657	+0.03(+0.23%)
Jan 18, 2017	13.17	13.31	13.07	13.13	72,796	-0.25(-1.87%)
Jan 17, 2017	13.64	13.65	13.38	13.38	115,564	-0.01(-0.07%)
Jan 13, 2017		13.39	13.39	13.39	0	-0.09(-0.67%)
Jan 12, 2017	13.50	13.53	13.42	13.48	240,716	+0.19(+1.43%)
Jan 11, 2017	13.18	13.40	13.01	13.29	226,528	+0.26(+2.00%)
Jan 10, 2017	13.30	13.30	13.00	13.03	382,061	-0.15(-1.14%)
Jan 09, 2017	13.43	13.43	13.17	13.18	93,968	-0.44(-3.23%)
Jan 06, 2017	13.69	13.72	13.54	13.62	100,033	-0.01(-0.07%)
Jan 05, 2017	13.64	13.72	13.44	13.63	820,519	+0.07(+0.52%)
Jan 04, 2017	13.45	13.61	13.40	13.56	269,430	+0.04(+0.30%)
Jan 03, 2017	14.01	14.01	13.42	13.52	712,653	-0.29(-2.10%)
Dec 30, 2016		13.81	13.81	13.81	0	+0.02(+0.15%)
Dec 29, 2016	13.83	13.89	13.76	13.79	38,105	-0.01(-0.07%)
Dec 28, 2016	13.80	13.85	13.76	13.80	307,325	+0.08(+0.58%)
Dec 27, 2016	13.55	13.79	13.55	13.72	305,146	+0.18(+1.33%)
Dec 23, 2016		13.54	13.54	13.54	0	+0.16(+1.20%)
Dec 22, 2016	13.43	13.52	13.38	13.38	237,007	-0.02(-0.15%)
Dec 21, 2016	13.52	13.55	13.36	13.40	32,452	-0.11(-0.81%)
Dec 20, 2016	13.52	13.55	13.42	13.51	70,339	+0.12(+0.90%)
Dec 19, 2016	13.41	13.49	13.37	13.39	54,208	-0.03(-0.22%)
Dec 16, 2016	13.35	13.46	13.34	13.42	65,119	+0.13(+0.98%)
Dec 15, 2016	13.17	13.34	13.16	13.29	66,392	+0.00(+0.00%)
Dec 14, 2016	13.39	13.58	13.22	13.29	161,044	-0.18(-1.34%)
Dec 13, 2016	13.57	13.57	13.41	13.47	58,807	+0.08(+0.59%)
Dec 12, 2016	13.58	13.63	13.38	13.39	38,477	+0.14(+1.06%)
Dec 09, 2016	13.25	13.28	13.20	13.25	116,254	+0.05(+0.38%)
Dec 08, 2016	13.11	13.21	13.10	13.20	688,893	+0.10(+0.76%)
Dec 07, 2016	13.18	13.31	13.09	13.10	112,258	-0.14(-1.06%)
Dec 06, 2016	13.24	13.33	13.23	13.24	35,172	-0.11(-0.82%)
Dec 05, 2016	13.48	13.50	13.35	13.35	85,797	+0.03(+0.23%)
Dec 02, 2016	13.29	13.38	13.27	13.32	588,298	+0.12(+0.91%)

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.