Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.89	13.90	13.89	13.90	136,981	+0.01(+0.11%)
Feb 27, 2017	13.87	13.89	13.87	13.89	159,070	+0.01(+0.11%)
Feb 24, 2017	13.87	13.87	13.86	13.87	180,562	+0.02(+0.16%)
Feb 23, 2017	13.86	13.87	13.85	13.85	304,147	+0.00(+0.00%)
Feb 22, 2017	13.84	13.86	13.83	13.85	286,138	+0.01(+0.11%)
Feb 21, 2017	13.82	13.84	13.82	13.84	118,771	+0.00(+0.00%)
Feb 17, 2017		13.84	13.84	13.84	0	+0.01(+0.11%)
Feb 16, 2017	13.81	13.84	13.81	13.82	133,427	+0.00(+0.00%)
Feb 15, 2017	13.81	13.84	13.81	13.82	180,457	-0.00(-0.01%)
Feb 14, 2017	13.81	13.82	13.81	13.82	145,773	+0.01(+0.11%)
Feb 13, 2017	13.81	13.81	13.79	13.81	194,360	-0.01(-0.05%)
Feb 10, 2017	13.81	13.81	13.80	13.81	96,744	+0.00(+0.00%)
Feb 09, 2017	13.81	13.81	13.79	13.81	194,649	+0.03(+0.21%)
Feb 08, 2017	13.80	13.80	13.78	13.79	1,319,327	-0.02(-0.16%)
Feb 07, 2017	13.81	13.81	13.79	13.81	213,886	-0.01(-0.05%)
Feb 06, 2017	13.81	13.81	13.80	13.81	111,605	+0.01(+0.05%)
Feb 03, 2017	13.80	13.81	13.79	13.81	412,928	+0.01(+0.11%)
Feb 02, 2017	13.80	13.81	13.79	13.79	275,369	-0.02(-0.13%)
Feb 01, 2017	13.84	13.84	13.81	13.81	278,570	-0.03(-0.19%)
Jan 31, 2017	13.84	13.84	13.82	13.84	2,509,815	-0.01(-0.05%)
Jan 30, 2017	13.84	13.84	13.82	13.84	251,095	+0.01(+0.05%)
Jan 27, 2017	13.85	13.85	13.83	13.84	131,872	-0.01(-0.05%)
Jan 26, 2017	13.84	13.84	13.84	13.84	122,093	+0.01(+0.05%)
Jan 25, 2017	13.83	13.85	13.82	13.84	288,186	-0.01(-0.11%)
Jan 24, 2017	13.85	13.86	13.84	13.85	200,284	+0.00(+0.00%)
Jan 23, 2017	13.85	13.85	13.83	13.85	88,551	+0.00(+0.00%)
Jan 20, 2017	13.85	13.86	13.84	13.85	184,868	+0.00(+0.00%)
Jan 19, 2017	13.83	13.86	13.83	13.85	178,649	+0.02(+0.16%)
Jan 18, 2017	13.84	13.86	13.83	13.83	339,202	-0.03(-0.21%)
Jan 17, 2017	13.85	13.87	13.83	13.86	590,028	+0.01(+0.05%)
Jan 13, 2017		13.85	13.85	13.85	0	-0.01(-0.04%)
Jan 12, 2017	13.84	13.86	13.84	13.86	99,957	+0.03(+0.21%)
Jan 11, 2017	13.83	13.85	13.83	13.83	368,180	-0.01(-0.05%)
Jan 10, 2017	13.84	13.85	13.84	13.84	149,359	-0.02(-0.16%)
Jan 09, 2017	13.85	13.86	13.85	13.86	71,939	+0.00(+0.03%)
Jan 06, 2017	13.84	13.86	13.84	13.85	104,366	-0.02(-0.13%)
Jan 05, 2017	13.85	13.87	13.85	13.87	188,929	+0.02(+0.16%)
Jan 04, 2017	13.85	13.86	13.85	13.85	147,095	-0.01(-0.05%)
Jan 03, 2017	13.85	13.86	13.84	13.86	236,047	+0.01(+0.11%)
Dec 30, 2016		13.84	13.84	13.84	0	+0.01(+0.05%)
Dec 29, 2016	13.81	13.84	13.81	13.84	246,690	+0.01(+0.11%)
Dec 28, 2016	13.84	13.84	13.82	13.82	142,032	-0.01(-0.11%)
Dec 27, 2016	13.81	13.84	13.81	13.84	208,051	+0.02(+0.16%)
Dec 23, 2016		13.81	13.81	13.81	0	-0.02(-0.16%)
Dec 22, 2016	13.81	13.84	13.80	13.84	121,172	+0.02(+0.16%)
Dec 21, 2016	13.81	13.81	13.79	13.81	320,030	-0.01(-0.05%)
Dec 20, 2016	13.82	13.82	13.81	13.82	202,531	+0.00(+0.00%)
Dec 19, 2016	13.81	13.82	13.80	13.82	78,220	+0.00(+0.00%)
Dec 16, 2016	13.80	13.82	13.78	13.82	267,171	+0.02(+0.16%)
Dec 15, 2016	13.79	13.80	13.78	13.80	579,144	+0.00(+0.01%)
Dec 14, 2016	13.79	13.80	13.77	13.80	1,323,320	+0.01(+0.05%)
Dec 13, 2016	13.77	13.80	13.77	13.79	263,111	+0.02(+0.16%)
Dec 12, 2016	13.77	13.78	13.76	13.77	252,497	-0.01(-0.05%)
Dec 09, 2016	13.78	13.78	13.76	13.78	138,959	+0.01(+0.11%)
Dec 08, 2016	13.77	13.77	13.74	13.76	223,598	-0.01(-0.05%)
Dec 07, 2016	13.75	13.78	13.75	13.77	363,492	+0.03(+0.21%)
Dec 06, 2016	13.70	13.75	13.70	13.74	1,319,837	+0.02(+0.16%)
Dec 05, 2016	13.71	13.72	13.69	13.72	183,272	+0.02(+0.16%)
Dec 02, 2016	13.69	13.70	13.69	13.69	88,819	+0.03(+0.22%)

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.