Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.93	12.93	12.27	12.44	2,023,698	-0.26(-2.08%)
Apr 27, 2017	13.19	13.19	12.62	12.71	1,101,327	-0.62(-4.62%)
Apr 26, 2017	13.15	13.76	13.01	13.32	1,596,697	+0.04(+0.33%)
Apr 25, 2017	13.32	13.37	12.75	13.28	1,654,401	+0.31(+2.37%)
Apr 24, 2017	12.58	13.28	12.40	12.97	2,114,217	+0.57(+4.61%)
Apr 21, 2017	12.79	12.84	12.05	12.40	3,615,273	-0.40(-3.09%)
Apr 20, 2017	13.10	13.16	12.63	12.79	2,070,224	-0.13(-1.02%)
Apr 19, 2017	14.20	14.46	12.84	12.93	2,736,644	-1.23(-8.70%)
Apr 18, 2017	13.72	14.38	13.67	14.16	1,542,759	+0.31(+2.22%)
Apr 17, 2017	14.73	14.77	13.67	13.85	2,436,058	-0.88(-5.97%)
Apr 13, 2017	15.35	15.35	14.51	14.73	1,715,447	-0.53(-3.46%)
Apr 12, 2017	15.92	15.96	15.17	15.26	1,498,871	-0.62(-3.88%)
Apr 11, 2017	15.74	15.87	15.04	15.87	2,212,754	+0.13(+0.84%)
Apr 10, 2017	15.70	16.00	15.48	15.74	1,887,444	+0.18(+1.13%)
Apr 07, 2017	15.70	15.74	15.21	15.56	1,181,616	-0.04(-0.28%)
Apr 06, 2017	15.39	15.92	15.38	15.61	1,032,575	+0.44(+2.90%)
Apr 05, 2017	15.65	16.05	15.08	15.17	1,250,232	-0.22(-1.43%)
Apr 04, 2017	15.39	15.65	15.13	15.39	1,113,730	+0.35(+2.34%)
Apr 03, 2017	15.39	15.74	14.91	15.04	1,525,803	-0.22(-1.44%)
Mar 31, 2017	14.82	15.39	14.51	15.26	909,995	+0.40(+2.66%)
Mar 30, 2017	15.13	15.39	14.51	14.86	1,548,952	-0.09(-0.59%)
Mar 29, 2017	14.60	15.26	14.51	14.95	2,251,677	+0.40(+2.72%)
Mar 28, 2017	14.16	14.82	13.67	14.55	2,707,253	+1.01(+7.47%)
Mar 27, 2017	13.37	13.94	12.75	13.54	1,654,456	+0.04(+0.33%)
Mar 24, 2017	13.45	13.89	13.23	13.50	2,431,668	+0.44(+3.37%)
Mar 23, 2017	12.49	13.41	12.18	13.06	1,642,474	+0.48(+3.85%)
Mar 22, 2017	12.09	12.71	11.92	12.58	2,203,867	+0.18(+1.42%)
Mar 21, 2017	13.89	14.00	12.22	12.40	3,729,080	-1.45(-10.48%)
Mar 20, 2017	14.64	14.64	13.59	13.85	1,382,623	-0.79(-5.41%)
Mar 17, 2017	14.33	14.86	14.29	14.64	889,958	+0.35(+2.46%)
Mar 16, 2017	14.47	14.60	13.85	14.29	1,103,732	-0.04(-0.31%)
Mar 15, 2017	14.07	14.60	13.50	14.33	1,440,710	+0.66(+4.82%)
Mar 14, 2017	13.23	13.76	12.27	13.67	3,068,753	+0.04(+0.32%)
Mar 13, 2017	14.07	14.31	13.23	13.63	1,428,183	-0.35(-2.52%)
Mar 10, 2017	13.76	14.20	13.37	13.98	1,924,639	+0.40(+2.91%)
Mar 09, 2017	14.95	15.02	12.36	13.59	7,689,260	-1.58(-10.43%)
Mar 08, 2017	16.09	16.22	14.60	15.17	5,301,150	-0.92(-5.74%)
Mar 07, 2017	16.44	16.44	15.96	16.09	1,053,162	-0.26(-1.61%)
Mar 06, 2017	15.87	16.36	15.56	16.36	1,620,523	+0.44(+2.76%)
Mar 03, 2017	15.52	16.18	15.35	15.92	2,661,763	+0.44(+2.84%)
Mar 02, 2017	15.70	15.83	15.46	15.48	2,344,574	-0.09(-0.57%)
Mar 01, 2017	15.35	15.78	15.21	15.56	2,897,991	+0.44(+2.91%)
Feb 28, 2017	15.70	15.87	14.86	15.13	3,969,937	-0.53(-3.37%)
Feb 27, 2017	15.39	15.96	15.39	15.65	6,385,796	+0.40(+2.59%)
Feb 24, 2017	15.78	16.22	15.26	15.26	21,167,804	-2.81(-15.57%)
Feb 23, 2017	19.79	19.92	17.90	18.07	1,871,228	-1.23(-6.38%)
Feb 22, 2017	18.69	20.49	18.51	19.30	2,146,573	+0.48(+2.57%)
Feb 21, 2017	18.99	19.52	18.69	18.82	1,389,898	+0.09(+0.47%)
Feb 17, 2017		18.73	18.73	18.73	0	+0.26(+1.43%)
Feb 16, 2017	18.38	18.60	17.85	18.47	542,639	+0.18(+0.96%)
Feb 15, 2017	18.38	18.55	18.03	18.29	408,509	-0.22(-1.19%)
Feb 14, 2017	17.98	18.55	17.72	18.51	497,415	+0.62(+3.44%)
Feb 13, 2017	17.81	18.20	17.68	17.90	400,429	-0.04(-0.25%)
Feb 10, 2017	17.72	18.12	17.46	17.94	715,281	+0.44(+2.51%)
Feb 09, 2017	17.37	17.94	17.35	17.50	705,750	+0.13(+0.76%)
Feb 08, 2017	17.32	17.46	16.40	17.37	1,045,217	-0.04(-0.25%)
Feb 07, 2017	17.94	18.55	17.24	17.41	878,293	-0.75(-4.12%)
Feb 06, 2017	17.94	18.60	17.90	18.16	1,461,174	+0.22(+1.23%)
Feb 03, 2017	17.32	18.07	16.88	17.94	1,068,744	+0.84(+4.88%)
Feb 02, 2017	17.59	17.68	16.93	17.10	444,119	-0.35(-2.01%)

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.