Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.30	15.30	14.78	14.87	13,267	-0.18(-1.19%)
Apr 27, 2017	14.35	15.49	14.20	15.05	20,906	-0.68(-4.35%)
Apr 26, 2017	15.42	15.91	15.16	15.73	37,138	+0.33(+2.17%)
Apr 25, 2017	15.44	15.64	15.16	15.40	6,507	+0.04(+0.27%)
Apr 24, 2017	15.50	15.84	14.73	15.36	7,382	+0.10(+0.64%)
Apr 21, 2017	15.20	15.29	14.84	15.26	12,301	-0.01(-0.05%)
Apr 20, 2017	15.16	15.28	14.86	15.27	13,986	+0.38(+2.52%)
Apr 19, 2017	14.85	15.08	14.52	14.89	13,126	+0.22(+1.50%)
Apr 18, 2017	14.64	15.06	14.62	14.67	13,892	+0.07(+0.45%)
Apr 17, 2017	14.43	14.69	14.15	14.61	12,829	+0.53(+3.76%)
Apr 13, 2017	14.41	14.41	14.06	14.08	10,498	-0.27(-1.88%)
Apr 12, 2017	14.89	15.10	14.11	14.35	14,409	-0.78(-5.17%)
Apr 11, 2017	14.96	15.29	14.92	15.13	15,126	+0.05(+0.32%)
Apr 10, 2017	15.69	15.69	14.96	15.08	15,074	-0.59(-3.75%)
Apr 07, 2017	14.87	15.69	14.80	15.67	28,261	+0.82(+5.55%)
Apr 06, 2017	14.69	14.87	14.68	14.84	8,377	+0.00(+0.00%)
Apr 05, 2017	15.00	15.17	14.73	14.84	18,088	+0.05(+0.33%)
Apr 04, 2017	15.06	15.06	13.96	14.80	36,560	-0.19(-1.25%)
Apr 03, 2017	15.22	15.57	14.52	14.98	19,573	-0.18(-1.18%)
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%)

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.