Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	15.08	15.20	14.54	14.86	22,281	-0.32(-2.11%)
Mar 30, 2017	14.53	15.23	14.53	15.18	44,551	+0.58(+4.00%)
Mar 29, 2017	13.88	14.78	13.88	14.60	23,888	+0.66(+4.76%)
Mar 28, 2017	13.71	14.06	13.71	13.94	14,541	+0.20(+1.45%)
Mar 27, 2017	13.55	13.81	13.55	13.74	6,488	+0.05(+0.35%)
Mar 24, 2017	13.68	13.89	13.56	13.69	8,319	+0.10(+0.71%)
Mar 23, 2017	13.58	13.60	13.39	13.59	27,756	+0.06(+0.47%)
Mar 22, 2017	13.95	13.95	13.47	13.53	15,967	-0.42(-3.04%)
Mar 21, 2017	14.53	14.62	13.94	13.95	12,953	-0.63(-4.33%)
Mar 20, 2017	14.50	14.72	14.26	14.58	13,431	+0.01(+0.05%)
Mar 17, 2017	14.41	14.73	14.17	14.58	110,074	+0.16(+1.11%)
Mar 16, 2017	14.40	14.61	13.87	14.42	31,261	+0.15(+1.06%)
Mar 15, 2017	13.65	14.31	13.60	14.26	18,733	+0.64(+4.69%)
Mar 14, 2017	14.10	14.10	13.46	13.62	22,139	+0.02(+0.18%)
Mar 13, 2017	13.51	13.89	13.40	13.60	25,340	+0.02(+0.18%)
Mar 10, 2017	13.61	13.65	13.42	13.58	28,190	+0.03(+0.24%)
Mar 09, 2017	13.58	13.68	13.42	13.54	21,545	-0.02(-0.12%)
Mar 08, 2017	13.68	13.90	13.48	13.56	33,867	-0.05(-0.35%)
Mar 07, 2017	13.53	13.70	13.42	13.61	22,676	+0.06(+0.41%)
Mar 06, 2017	14.39	14.54	13.39	13.55	28,692	-0.79(-5.52%)
Mar 03, 2017	14.38	14.74	13.99	14.34	58,655	-0.12(-0.83%)
Mar 02, 2017	14.75	14.94	14.30	14.46	68,864	-0.50(-3.31%)
Mar 01, 2017	14.70	15.37	13.59	14.96	35,049	+0.32(+2.18%)
Feb 28, 2017	14.74	14.81	14.45	14.64	16,502	-0.30(-1.98%)
Feb 27, 2017	14.54	14.97	14.46	14.94	16,997	+0.38(+2.58%)
Feb 24, 2017	14.74	14.84	14.45	14.56	5,611	-0.06(-0.44%)
Feb 23, 2017	13.97	14.82	13.78	14.62	38,172	+1.21(+8.99%)
Feb 22, 2017	13.58	13.62	13.32	13.42	15,989	-0.11(-0.83%)
Feb 21, 2017	13.70	13.71	13.45	13.53	29,941	-0.16(-1.17%)
Feb 17, 2017		13.69	13.69	13.69	0	-0.01(-0.06%)
Feb 16, 2017	13.95	13.95	13.57	13.70	62,187	-0.22(-1.55%)
Feb 15, 2017	13.66	13.94	13.47	13.91	9,857	+0.15(+1.10%)
Feb 14, 2017	13.81	13.98	13.50	13.76	13,010	+0.06(+0.41%)
Feb 13, 2017	13.90	14.15	13.54	13.70	17,059	-0.11(-0.82%)
Feb 10, 2017	13.50	14.12	13.24	13.82	6,207	+0.32(+2.36%)
Feb 09, 2017	13.52	13.75	13.33	13.50	21,993	+0.03(+0.24%)
Feb 08, 2017	13.53	13.71	13.30	13.47	12,345	+0.00(+0.00%)
Feb 07, 2017	13.56	13.56	13.45	13.47	13,900	-0.02(-0.12%)
Feb 06, 2017	13.39	13.93	13.39	13.48	17,778	-0.01(-0.06%)
Feb 03, 2017	13.28	13.56	13.24	13.49	12,516	+0.17(+1.25%)
Feb 02, 2017	13.29	13.42	13.28	13.33	12,104	-0.04(-0.30%)
Feb 01, 2017	13.53	13.60	13.25	13.36	36,119	-0.17(-1.23%)
Jan 31, 2017	13.61	13.73	13.44	13.53	10,992	-0.06(-0.47%)
Jan 30, 2017	13.72	13.80	13.56	13.60	11,459	-0.23(-1.67%)
Jan 27, 2017	13.92	13.99	13.69	13.83	6,662	+0.05(+0.35%)
Jan 26, 2017	13.81	14.03	13.77	13.78	14,410	+0.02(+0.17%)
Jan 25, 2017	13.82	13.97	13.56	13.75	5,644	-0.01(-0.06%)
Jan 24, 2017	13.58	13.95	13.56	13.76	11,397	+0.15(+1.11%)
Jan 23, 2017	13.56	13.90	13.56	13.61	9,399	-0.02(-0.12%)
Jan 20, 2017	13.54	14.22	13.54	13.63	17,114	+0.01(+0.06%)
Jan 19, 2017	13.75	13.76	13.52	13.62	49,040	-0.20(-1.44%)
Jan 18, 2017	13.85	14.02	13.52	13.82	41,884	-0.02(-0.17%)
Jan 17, 2017	14.05	14.18	13.80	13.84	14,131	-0.19(-1.36%)
Jan 13, 2017		14.03	14.03	14.03	0	+0.42(+3.10%)
Jan 12, 2017	13.83	13.83	13.60	13.61	37,280	-0.41(-2.89%)
Jan 11, 2017	15.18	15.18	13.84	14.02	5,008	+0.11(+0.80%)
Jan 10, 2017	13.91	14.08	13.74	13.91	19,199	+0.02(+0.11%)
Jan 09, 2017	14.12	14.12	13.73	13.89	20,841	-0.32(-2.24%)
Jan 06, 2017	14.39	14.77	13.99	14.21	27,980	-0.04(-0.28%)
Jan 05, 2017	14.73	14.87	14.25	14.25	15,881	-0.61(-4.12%)
Jan 04, 2017	14.87	14.95	14.61	14.86	29,274	+0.01(+0.05%)

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.