Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	15.38	15.51	14.83	15.16	21,841	-0.33(-2.10%)
Mar 30, 2017	14.82	15.54	14.82	15.49	43,671	+0.60(+4.00%)
Mar 29, 2017	14.16	15.08	14.16	14.89	23,416	+0.68(+4.76%)
Mar 28, 2017	13.99	14.35	13.99	14.22	14,254	+0.20(+1.45%)
Mar 27, 2017	13.83	14.09	13.83	14.01	6,360	+0.05(+0.35%)
Mar 24, 2017	13.96	14.17	13.84	13.96	8,155	+0.10(+0.71%)
Mar 23, 2017	13.85	13.87	13.66	13.87	27,207	+0.07(+0.47%)
Mar 22, 2017	14.23	14.23	13.74	13.80	15,652	-0.43(-3.04%)
Mar 21, 2017	14.82	14.92	14.23	14.23	12,697	-0.64(-4.33%)
Mar 20, 2017	14.80	15.02	14.55	14.88	13,166	+0.01(+0.05%)
Mar 17, 2017	14.70	15.02	14.45	14.87	107,900	+0.16(+1.11%)
Mar 16, 2017	14.69	14.90	14.15	14.71	30,643	+0.15(+1.06%)
Mar 15, 2017	13.92	14.60	13.88	14.55	18,363	+0.65(+4.69%)
Mar 14, 2017	14.38	14.38	13.73	13.90	21,702	+0.02(+0.18%)
Mar 13, 2017	13.79	14.17	13.67	13.87	24,840	+0.02(+0.18%)
Mar 10, 2017	13.88	13.92	13.69	13.85	27,633	+0.03(+0.24%)
Mar 09, 2017	13.86	13.96	13.70	13.82	21,119	-0.02(-0.12%)
Mar 08, 2017	13.96	14.18	13.76	13.83	33,199	-0.05(-0.35%)
Mar 07, 2017	13.80	13.97	13.70	13.88	22,228	+0.06(+0.41%)
Mar 06, 2017	14.68	14.84	13.66	13.83	28,125	-0.81(-5.52%)
Mar 03, 2017	14.67	15.03	14.27	14.63	57,497	-0.12(-0.83%)
Mar 02, 2017	15.04	15.24	14.59	14.76	67,504	-0.51(-3.31%)
Mar 01, 2017	15.00	15.68	13.87	15.26	34,357	+0.33(+2.18%)
Feb 28, 2017	15.03	15.11	14.74	14.93	16,176	-0.30(-1.98%)
Feb 27, 2017	14.83	15.27	14.76	15.24	16,662	+0.38(+2.58%)
Feb 24, 2017	15.03	15.14	14.74	14.85	5,500	-0.07(-0.44%)
Feb 23, 2017	14.25	15.11	14.06	14.92	37,418	+1.23(+8.99%)
Feb 22, 2017	13.85	13.90	13.59	13.69	15,673	-0.11(-0.83%)
Feb 21, 2017	13.98	13.99	13.72	13.80	29,349	-0.16(-1.17%)
Feb 17, 2017		13.96	13.96	13.96	0	-0.01(-0.06%)
Feb 16, 2017	14.23	14.23	13.84	13.97	60,959	-0.22(-1.55%)
Feb 15, 2017	13.93	14.22	13.74	14.19	9,662	+0.15(+1.10%)
Feb 14, 2017	14.09	14.27	13.78	14.04	12,753	+0.06(+0.41%)
Feb 13, 2017	14.18	14.44	13.82	13.98	16,722	-0.12(-0.82%)
Feb 10, 2017	13.77	14.40	13.50	14.10	6,084	+0.32(+2.36%)
Feb 09, 2017	13.79	14.03	13.59	13.77	21,558	+0.03(+0.24%)
Feb 08, 2017	13.80	13.99	13.57	13.74	12,100	+0.00(+0.00%)
Feb 07, 2017	13.83	13.84	13.72	13.74	13,625	-0.02(-0.12%)
Feb 06, 2017	13.66	14.21	13.66	13.76	17,427	-0.01(-0.06%)
Feb 03, 2017	13.55	13.83	13.50	13.76	12,268	+0.17(+1.25%)
Feb 02, 2017	13.56	13.69	13.55	13.59	11,865	-0.04(-0.30%)
Feb 01, 2017	13.80	13.88	13.51	13.63	35,405	-0.17(-1.23%)
Jan 31, 2017	13.89	14.01	13.72	13.80	10,775	-0.06(-0.47%)
Jan 30, 2017	14.00	14.08	13.83	13.87	11,232	-0.24(-1.67%)
Jan 27, 2017	14.20	14.28	13.97	14.11	6,530	+0.05(+0.35%)
Jan 26, 2017	14.09	14.32	14.04	14.06	14,125	+0.02(+0.17%)
Jan 25, 2017	14.10	14.25	13.84	14.03	5,533	-0.01(-0.06%)
Jan 24, 2017	13.85	14.23	13.84	14.04	11,172	+0.15(+1.11%)
Jan 23, 2017	13.83	14.18	13.83	13.89	9,213	-0.02(-0.12%)
Jan 20, 2017	13.81	14.51	13.81	13.90	16,776	+0.01(+0.06%)
Jan 19, 2017	14.03	14.04	13.80	13.89	48,070	-0.20(-1.44%)
Jan 18, 2017	14.13	14.30	13.80	14.10	41,056	-0.02(-0.17%)
Jan 17, 2017	14.33	14.46	14.08	14.12	13,851	-0.19(-1.36%)
Jan 13, 2017		14.32	14.32	14.32	0	+0.43(+3.10%)
Jan 12, 2017	14.11	14.11	13.87	13.89	36,543	-0.41(-2.89%)
Jan 11, 2017	15.48	15.48	14.12	14.30	4,909	+0.11(+0.80%)
Jan 10, 2017	14.19	14.37	14.02	14.19	18,820	+0.02(+0.11%)
Jan 09, 2017	14.41	14.41	14.01	14.17	20,429	-0.32(-2.24%)
Jan 06, 2017	14.68	15.07	14.27	14.49	27,427	-0.04(-0.28%)
Jan 05, 2017	15.03	15.17	14.53	14.53	15,567	-0.62(-4.12%)
Jan 04, 2017	15.17	15.25	14.91	15.16	28,695	+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.