Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	15.28	15.40	14.72	15.06	21,995	-0.32(-2.11%)
Mar 30, 2017	14.72	15.43	14.72	15.38	43,979	+0.59(+4.00%)
Mar 29, 2017	14.06	14.98	14.06	14.79	23,581	+0.67(+4.76%)
Mar 28, 2017	13.89	14.25	13.89	14.12	14,354	+0.20(+1.45%)
Mar 27, 2017	13.73	13.99	13.73	13.91	6,405	+0.05(+0.35%)
Mar 24, 2017	13.86	14.07	13.74	13.87	8,212	+0.10(+0.71%)
Mar 23, 2017	13.75	13.78	13.57	13.77	27,400	+0.06(+0.47%)
Mar 22, 2017	14.13	14.13	13.65	13.70	15,763	-0.43(-3.04%)
Mar 21, 2017	14.72	14.81	14.13	14.13	12,787	-0.64(-4.33%)
Mar 20, 2017	14.69	14.91	14.45	14.77	13,259	+0.01(+0.05%)
Mar 17, 2017	14.60	14.92	14.35	14.77	108,663	+0.16(+1.11%)
Mar 16, 2017	14.59	14.80	14.05	14.60	30,860	+0.15(+1.06%)
Mar 15, 2017	13.83	14.50	13.78	14.45	18,493	+0.65(+4.69%)
Mar 14, 2017	14.28	14.28	13.63	13.80	21,855	+0.02(+0.18%)
Mar 13, 2017	13.69	14.07	13.58	13.78	25,015	+0.02(+0.18%)
Mar 10, 2017	13.79	13.83	13.60	13.75	27,828	+0.03(+0.24%)
Mar 09, 2017	13.76	13.86	13.60	13.72	21,269	-0.02(-0.12%)
Mar 08, 2017	13.86	14.09	13.66	13.74	33,433	-0.05(-0.35%)
Mar 07, 2017	13.70	13.87	13.60	13.79	22,385	+0.06(+0.41%)
Mar 06, 2017	14.58	14.73	13.57	13.73	28,324	-0.80(-5.52%)
Mar 03, 2017	14.56	14.93	14.17	14.53	57,903	-0.12(-0.83%)
Mar 02, 2017	14.94	15.13	14.49	14.65	67,981	-0.50(-3.31%)
Mar 01, 2017	14.89	15.57	13.77	15.15	34,599	+0.32(+2.18%)
Feb 28, 2017	14.93	15.00	14.64	14.83	16,290	-0.30(-1.98%)
Feb 27, 2017	14.72	15.16	14.65	15.13	16,779	+0.38(+2.58%)
Feb 24, 2017	14.93	15.03	14.64	14.75	5,539	-0.06(-0.44%)
Feb 23, 2017	14.15	15.01	13.96	14.81	37,683	+1.22(+8.99%)
Feb 22, 2017	13.75	13.80	13.49	13.59	15,784	-0.11(-0.83%)
Feb 21, 2017	13.88	13.89	13.62	13.70	29,557	-0.16(-1.17%)
Feb 17, 2017		13.87	13.87	13.87	0	-0.01(-0.06%)
Feb 16, 2017	14.13	14.13	13.74	13.87	61,389	-0.22(-1.55%)
Feb 15, 2017	13.83	14.12	13.65	14.09	9,730	+0.15(+1.10%)
Feb 14, 2017	13.99	14.17	13.68	13.94	12,843	+0.06(+0.41%)
Feb 13, 2017	14.09	14.34	13.72	13.88	16,840	-0.12(-0.82%)
Feb 10, 2017	13.68	14.30	13.41	14.00	6,127	+0.32(+2.36%)
Feb 09, 2017	13.69	13.93	13.50	13.68	21,710	+0.03(+0.24%)
Feb 08, 2017	13.71	13.89	13.47	13.64	12,186	+0.00(+0.00%)
Feb 07, 2017	13.73	13.74	13.63	13.64	13,722	-0.02(-0.12%)
Feb 06, 2017	13.56	14.11	13.56	13.66	17,550	-0.01(-0.06%)
Feb 03, 2017	13.46	13.73	13.41	13.67	12,355	+0.17(+1.25%)
Feb 02, 2017	13.47	13.60	13.45	13.50	11,949	-0.04(-0.30%)
Feb 01, 2017	13.71	13.78	13.42	13.54	35,655	-0.17(-1.23%)
Jan 31, 2017	13.79	13.91	13.62	13.71	10,851	-0.06(-0.47%)
Jan 30, 2017	13.90	13.98	13.73	13.77	11,312	-0.23(-1.67%)
Jan 27, 2017	14.10	14.18	13.87	14.01	6,576	+0.05(+0.35%)
Jan 26, 2017	13.99	14.22	13.95	13.96	14,225	+0.02(+0.17%)
Jan 25, 2017	14.00	14.15	13.74	13.93	5,572	-0.01(-0.06%)
Jan 24, 2017	13.76	14.13	13.74	13.94	11,251	+0.15(+1.11%)
Jan 23, 2017	13.73	14.08	13.73	13.79	9,278	-0.02(-0.12%)
Jan 20, 2017	13.72	14.41	13.72	13.80	16,894	+0.01(+0.06%)
Jan 19, 2017	13.93	13.94	13.70	13.80	48,410	-0.20(-1.44%)
Jan 18, 2017	14.03	14.20	13.70	14.00	41,346	-0.02(-0.17%)
Jan 17, 2017	14.23	14.36	13.98	14.02	13,949	-0.19(-1.36%)
Jan 13, 2017		14.22	14.22	14.22	0	+0.43(+3.10%)
Jan 12, 2017	14.01	14.01	13.77	13.79	36,801	-0.41(-2.89%)
Jan 11, 2017	15.38	15.38	14.02	14.20	4,944	+0.11(+0.80%)
Jan 10, 2017	14.09	14.27	13.92	14.09	18,953	+0.02(+0.11%)
Jan 09, 2017	14.30	14.30	13.91	14.07	20,573	-0.32(-2.24%)
Jan 06, 2017	14.58	14.96	14.17	14.39	27,620	-0.04(-0.28%)
Jan 05, 2017	14.92	15.06	14.43	14.43	15,677	-0.62(-4.12%)
Jan 04, 2017	15.06	15.14	14.80	15.05	28,898	+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.