Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.58	15.68	15.29	15.38	646,473	-0.15(-0.94%)
Apr 27, 2017	15.48	15.72	15.34	15.53	532,794	+0.08(+0.50%)
Apr 26, 2017	15.36	15.54	15.20	15.45	866,219	+0.17(+1.12%)
Apr 25, 2017	15.14	15.98	14.81	15.28	2,054,292	+0.35(+2.35%)
Apr 24, 2017	14.62	14.94	14.50	14.93	751,806	+0.60(+4.21%)
Apr 21, 2017	14.27	14.48	14.16	14.33	743,930	+0.05(+0.34%)
Apr 20, 2017	14.10	14.30	14.04	14.28	667,093	+0.26(+1.86%)
Apr 19, 2017	13.94	14.13	13.80	14.02	775,341	+0.13(+0.97%)
Apr 18, 2017	13.72	13.89	13.61	13.88	397,455	+0.17(+1.22%)
Apr 17, 2017	13.55	13.74	13.51	13.72	232,034	+0.20(+1.51%)
Apr 13, 2017	13.78	13.91	13.50	13.51	316,584	-0.32(-2.30%)
Apr 12, 2017	14.18	14.18	13.72	13.83	426,126	-0.39(-2.75%)
Apr 11, 2017	13.93	14.26	13.89	14.22	430,587	+0.26(+1.87%)
Apr 10, 2017	13.94	14.19	13.89	13.96	351,615	+0.02(+0.18%)
Apr 07, 2017	13.75	14.18	13.67	13.94	726,370	+0.17(+1.24%)
Apr 06, 2017	13.30	13.77	13.05	13.77	680,527	+0.70(+5.37%)
Apr 05, 2017	13.18	13.38	13.04	13.07	622,649	-0.06(-0.47%)
Apr 04, 2017	13.33	13.40	13.08	13.13	224,612	-0.22(-1.68%)
Apr 03, 2017	13.51	13.53	13.16	13.35	431,480	-0.13(-0.97%)
Mar 31, 2017	13.26	13.73	13.09	13.48	848,920	+0.21(+1.60%)
Mar 30, 2017	13.18	13.33	13.13	13.27	237,828	+0.09(+0.65%)
Mar 29, 2017	13.04	13.28	12.91	13.18	267,083	+0.11(+0.81%)
Mar 28, 2017	12.82	13.26	12.53	13.08	288,286	+0.24(+1.84%)
Mar 27, 2017	12.80	12.91	12.62	12.84	639,833	-0.17(-1.32%)
Mar 24, 2017	13.17	13.33	12.92	13.01	405,506	-0.13(-0.99%)
Mar 23, 2017	13.09	13.24	12.95	13.14	560,807	+0.04(+0.31%)
Mar 22, 2017	13.19	13.33	13.06	13.10	629,411	-0.13(-0.99%)
Mar 21, 2017	13.75	14.06	13.22	13.23	528,865	-0.45(-3.28%)
Mar 20, 2017	13.90	13.93	13.66	13.68	373,584	-0.26(-1.87%)
Mar 17, 2017	13.89	14.07	13.73	13.94	1,339,646	+0.01(+0.06%)
Mar 16, 2017	13.79	14.06	13.71	13.93	878,395	+0.12(+0.89%)
Mar 15, 2017	13.47	13.86	13.39	13.81	830,035	+0.29(+2.17%)
Mar 14, 2017	13.68	13.68	13.35	13.52	868,143	-0.24(-1.75%)
Mar 13, 2017	13.70	13.89	13.63	13.76	652,684	-0.00(-0.03%)
Mar 10, 2017	13.96	14.06	13.58	13.76	940,516	-0.22(-1.55%)
Mar 09, 2017	14.16	14.32	13.79	13.98	1,075,662	-0.24(-1.69%)
Mar 08, 2017	14.45	14.58	14.21	14.22	594,280	-0.14(-0.97%)
Mar 07, 2017	14.55	14.55	14.18	14.36	592,822	-0.27(-1.87%)
Mar 06, 2017	14.08	14.73	14.01	14.63	1,070,985	+0.53(+3.76%)
Mar 03, 2017	14.10	14.28	13.95	14.10	1,096,343	+0.00(+0.00%)
Mar 02, 2017	14.34	14.34	13.46	14.10	745,898	-0.28(-1.93%)
Mar 01, 2017	14.26	14.53	14.26	14.38	1,050,807	+0.33(+2.32%)
Feb 28, 2017	14.58	14.66	14.04	14.05	1,065,488	-0.49(-3.39%)
Feb 27, 2017	14.45	14.62	14.34	14.54	864,489	+0.09(+0.65%)
Feb 24, 2017	14.23	14.47	14.18	14.45	621,208	+0.07(+0.51%)
Feb 23, 2017	14.58	14.58	14.23	14.38	694,968	-0.18(-1.26%)
Feb 22, 2017	14.46	14.71	14.34	14.56	475,791	+0.10(+0.70%)
Feb 21, 2017	14.26	14.53	14.25	14.46	912,965	+0.26(+1.81%)
Feb 17, 2017		14.20	14.20	14.20	0	+0.34(+2.44%)
Feb 16, 2017	13.04	14.06	13.04	13.86	1,570,238	+0.45(+3.34%)
Feb 15, 2017	13.25	13.59	13.22	13.42	472,098	+0.18(+1.39%)
Feb 14, 2017	13.18	13.39	13.15	13.23	522,228	+0.03(+0.22%)
Feb 13, 2017	13.31	13.54	13.13	13.20	399,298	-0.06(-0.46%)
Feb 10, 2017	13.27	13.42	13.11	13.26	383,836	+0.05(+0.40%)
Feb 09, 2017	12.96	13.28	12.79	13.21	672,013	+0.31(+2.43%)
Feb 08, 2017	13.11	13.34	12.77	12.90	510,094	-0.24(-1.80%)
Feb 07, 2017	13.34	13.42	13.10	13.13	302,256	-0.21(-1.56%)
Feb 06, 2017	13.36	13.49	13.18	13.34	232,719	-0.10(-0.76%)
Feb 03, 2017	13.32	13.54	13.15	13.44	925,705	+0.15(+1.13%)
Feb 02, 2017	13.38	13.39	13.24	13.29	320,714	-0.10(-0.76%)

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.