Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.16	15.16	14.64	14.73	13,392	-0.18(-1.19%)
Apr 27, 2017	14.21	15.34	14.07	14.91	21,102	-0.68(-4.35%)
Apr 26, 2017	15.28	15.76	15.02	15.59	37,486	+0.33(+2.17%)
Apr 25, 2017	15.30	15.50	15.02	15.26	6,568	+0.04(+0.27%)
Apr 24, 2017	15.35	15.69	14.59	15.22	7,451	+0.10(+0.64%)
Apr 21, 2017	15.06	15.14	14.70	15.12	12,416	-0.01(-0.05%)
Apr 20, 2017	15.02	15.13	14.72	15.13	14,118	+0.37(+2.52%)
Apr 19, 2017	14.71	14.94	14.38	14.76	13,250	+0.22(+1.50%)
Apr 18, 2017	14.50	14.92	14.49	14.54	14,022	+0.06(+0.45%)
Apr 17, 2017	14.29	14.55	14.02	14.47	12,950	+0.52(+3.76%)
Apr 13, 2017	14.28	14.28	13.93	13.95	10,596	-0.27(-1.87%)
Apr 12, 2017	14.75	14.96	13.98	14.21	14,545	-0.78(-5.17%)
Apr 11, 2017	14.82	15.14	14.78	14.99	15,268	+0.05(+0.32%)
Apr 10, 2017	15.55	15.55	14.82	14.94	15,216	-0.58(-3.75%)
Apr 07, 2017	14.73	15.55	14.66	15.52	28,527	+0.82(+5.55%)
Apr 06, 2017	14.55	14.73	14.55	14.71	8,455	+0.00(+0.00%)
Apr 05, 2017	14.86	15.03	14.59	14.71	18,258	+0.05(+0.33%)
Apr 04, 2017	14.92	14.92	13.83	14.66	36,903	-0.19(-1.25%)
Apr 03, 2017	15.08	15.43	14.38	14.84	19,756	-0.18(-1.18%)
Mar 31, 2017	15.24	15.36	14.69	15.02	22,046	-0.32(-2.11%)
Mar 30, 2017	14.68	15.39	14.68	15.34	44,081	+0.59(+4.00%)
Mar 29, 2017	14.03	14.94	14.03	14.76	23,636	+0.67(+4.76%)
Mar 28, 2017	13.86	14.21	13.86	14.08	14,388	+0.20(+1.45%)
Mar 27, 2017	13.70	13.96	13.70	13.88	6,420	+0.05(+0.35%)
Mar 24, 2017	13.83	14.04	13.71	13.83	8,231	+0.10(+0.71%)
Mar 23, 2017	13.72	13.75	13.54	13.74	27,463	+0.06(+0.47%)
Mar 22, 2017	14.10	14.10	13.62	13.67	15,799	-0.43(-3.04%)
Mar 21, 2017	14.68	14.78	14.09	14.10	12,816	-0.64(-4.33%)
Mar 20, 2017	14.66	14.88	14.42	14.74	13,289	+0.01(+0.05%)
Mar 17, 2017	14.56	14.88	14.32	14.73	108,914	+0.16(+1.11%)
Mar 16, 2017	14.55	14.76	14.02	14.57	30,931	+0.15(+1.06%)
Mar 15, 2017	13.79	14.46	13.75	14.42	18,536	+0.65(+4.69%)
Mar 14, 2017	14.25	14.25	13.60	13.77	21,906	+0.02(+0.18%)
Mar 13, 2017	13.66	14.04	13.54	13.75	25,073	+0.02(+0.18%)
Mar 10, 2017	13.75	13.79	13.56	13.72	27,893	+0.03(+0.24%)
Mar 09, 2017	13.73	13.83	13.57	13.69	21,318	-0.02(-0.12%)
Mar 08, 2017	13.83	14.05	13.63	13.71	33,511	-0.05(-0.35%)
Mar 07, 2017	13.67	13.84	13.57	13.75	22,437	+0.06(+0.41%)
Mar 06, 2017	14.55	14.70	13.54	13.70	28,389	-0.80(-5.52%)
Mar 03, 2017	14.53	14.89	14.14	14.50	58,037	-0.12(-0.83%)
Mar 02, 2017	14.90	15.09	14.46	14.62	68,139	-0.50(-3.31%)
Mar 01, 2017	14.86	15.54	13.74	15.12	34,679	+0.32(+2.18%)
Feb 28, 2017	14.89	14.97	14.60	14.80	16,328	-0.30(-1.98%)
Feb 27, 2017	14.69	15.13	14.62	15.09	16,818	+0.38(+2.58%)
Feb 24, 2017	14.89	15.00	14.60	14.71	5,552	-0.06(-0.44%)
Feb 23, 2017	14.12	14.97	13.93	14.78	37,770	+1.22(+8.99%)
Feb 22, 2017	13.72	13.77	13.46	13.56	15,820	-0.11(-0.83%)
Feb 21, 2017	13.85	13.86	13.59	13.67	29,625	-0.16(-1.17%)
Feb 17, 2017		13.83	13.83	13.83	0	-0.01(-0.06%)
Feb 16, 2017	14.10	14.10	13.71	13.84	61,531	-0.22(-1.55%)
Feb 15, 2017	13.80	14.08	13.62	14.06	9,753	+0.15(+1.10%)
Feb 14, 2017	13.96	14.13	13.65	13.91	12,873	+0.06(+0.41%)
Feb 13, 2017	14.05	14.30	13.69	13.85	16,879	-0.12(-0.82%)
Feb 10, 2017	13.64	14.27	13.38	13.97	6,141	+0.32(+2.36%)
Feb 09, 2017	13.66	13.90	13.47	13.64	21,761	+0.03(+0.24%)
Feb 08, 2017	13.68	13.86	13.44	13.61	12,214	+0.00(+0.00%)
Feb 07, 2017	13.70	13.71	13.60	13.61	13,754	-0.02(-0.12%)
Feb 06, 2017	13.53	14.08	13.53	13.63	17,590	-0.01(-0.06%)
Feb 03, 2017	13.43	13.70	13.38	13.64	12,383	+0.17(+1.25%)
Feb 02, 2017	13.44	13.56	13.42	13.47	11,976	-0.04(-0.30%)

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.