Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	15.35	15.47	14.79	15.13	21,891	-0.33(-2.11%)
Mar 30, 2017	14.79	15.50	14.79	15.45	43,772	+0.59(+4.00%)
Mar 29, 2017	14.13	15.05	14.13	14.86	23,470	+0.67(+4.76%)
Mar 28, 2017	13.96	14.31	13.96	14.18	14,287	+0.20(+1.45%)
Mar 27, 2017	13.79	14.06	13.79	13.98	6,375	+0.05(+0.35%)
Mar 24, 2017	13.93	14.14	13.81	13.93	8,173	+0.10(+0.71%)
Mar 23, 2017	13.82	13.84	13.63	13.83	27,271	+0.06(+0.47%)
Mar 22, 2017	14.20	14.20	13.71	13.77	15,688	-0.43(-3.04%)
Mar 21, 2017	14.79	14.88	14.19	14.20	12,726	-0.64(-4.33%)
Mar 20, 2017	14.76	14.98	14.52	14.84	13,196	+0.01(+0.06%)
Mar 17, 2017	14.66	14.99	14.42	14.83	108,150	+0.16(+1.11%)
Mar 16, 2017	14.66	14.87	14.12	14.67	30,714	+0.15(+1.06%)
Mar 15, 2017	13.89	14.57	13.85	14.52	18,406	+0.65(+4.69%)
Mar 14, 2017	14.35	14.35	13.70	13.87	21,752	+0.02(+0.18%)
Mar 13, 2017	13.75	14.14	13.64	13.84	24,898	+0.02(+0.18%)
Mar 10, 2017	13.85	13.89	13.66	13.82	27,697	+0.03(+0.24%)
Mar 09, 2017	13.83	13.92	13.66	13.79	21,168	-0.02(-0.12%)
Mar 08, 2017	13.92	14.15	13.72	13.80	33,276	-0.05(-0.35%)
Mar 07, 2017	13.77	13.94	13.66	13.85	22,280	+0.06(+0.41%)
Mar 06, 2017	14.65	14.80	13.63	13.79	28,190	-0.81(-5.52%)
Mar 03, 2017	14.63	15.00	14.24	14.60	57,630	-0.12(-0.83%)
Mar 02, 2017	15.01	15.20	14.56	14.72	67,661	-0.50(-3.31%)
Mar 01, 2017	14.97	15.65	13.83	15.23	34,436	+0.33(+2.18%)
Feb 28, 2017	15.00	15.07	14.70	14.90	16,213	-0.30(-1.98%)
Feb 27, 2017	14.79	15.23	14.72	15.20	16,700	+0.38(+2.58%)
Feb 24, 2017	15.00	15.10	14.70	14.82	5,513	-0.06(-0.44%)
Feb 23, 2017	14.22	15.08	14.03	14.88	37,505	+1.23(+8.99%)
Feb 22, 2017	13.82	13.87	13.56	13.66	15,709	-0.11(-0.83%)
Feb 21, 2017	13.95	13.96	13.69	13.77	29,417	-0.16(-1.17%)
Feb 17, 2017		13.93	13.93	13.93	0	-0.01(-0.06%)
Feb 16, 2017	14.20	14.20	13.81	13.94	61,100	-0.22(-1.55%)
Feb 15, 2017	13.90	14.18	13.71	14.16	9,685	+0.15(+1.10%)
Feb 14, 2017	14.05	14.23	13.75	14.01	12,783	+0.06(+0.41%)
Feb 13, 2017	14.15	14.41	13.79	13.95	16,760	-0.12(-0.82%)
Feb 10, 2017	13.74	14.37	13.47	14.06	6,098	+0.32(+2.36%)
Feb 09, 2017	13.76	13.99	13.56	13.74	21,608	+0.03(+0.24%)
Feb 08, 2017	13.77	13.95	13.54	13.71	12,128	+0.00(+0.00%)
Feb 07, 2017	13.80	13.81	13.69	13.71	13,657	-0.02(-0.12%)
Feb 06, 2017	13.63	14.18	13.63	13.72	17,467	-0.01(-0.06%)
Feb 03, 2017	13.52	13.80	13.47	13.73	12,296	+0.17(+1.25%)
Feb 02, 2017	13.53	13.66	13.51	13.56	11,892	-0.04(-0.30%)
Feb 01, 2017	13.77	13.85	13.48	13.60	35,487	-0.17(-1.23%)
Jan 31, 2017	13.85	13.98	13.68	13.77	10,800	-0.06(-0.47%)
Jan 30, 2017	13.97	14.05	13.80	13.84	11,258	-0.23(-1.67%)
Jan 27, 2017	14.17	14.24	13.93	14.07	6,545	+0.05(+0.35%)
Jan 26, 2017	14.06	14.28	14.01	14.02	14,158	+0.02(+0.17%)
Jan 25, 2017	14.06	14.22	13.81	14.00	5,546	-0.01(-0.06%)
Jan 24, 2017	13.82	14.19	13.81	14.01	11,198	+0.15(+1.11%)
Jan 23, 2017	13.80	14.15	13.80	13.85	9,234	-0.02(-0.12%)
Jan 20, 2017	13.78	14.48	13.78	13.87	16,814	+0.01(+0.06%)
Jan 19, 2017	14.00	14.01	13.76	13.86	48,182	-0.20(-1.44%)
Jan 18, 2017	14.10	14.27	13.76	14.06	41,151	-0.02(-0.17%)
Jan 17, 2017	14.30	14.43	14.05	14.09	13,883	-0.19(-1.36%)
Jan 13, 2017		14.28	14.28	14.28	0	+0.43(+3.10%)
Jan 12, 2017	14.07	14.07	13.84	13.85	36,627	-0.41(-2.89%)
Jan 11, 2017	15.45	15.45	14.09	14.27	4,920	+0.11(+0.80%)
Jan 10, 2017	14.16	14.33	13.99	14.15	18,863	+0.02(+0.11%)
Jan 09, 2017	14.37	14.37	13.97	14.14	20,476	-0.32(-2.24%)
Jan 06, 2017	14.65	15.04	14.23	14.46	27,490	-0.04(-0.28%)
Jan 05, 2017	14.99	15.13	14.50	14.50	15,603	-0.62(-4.12%)
Jan 04, 2017	15.13	15.21	14.87	15.12	28,762	+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.