Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.19	15.28	14.84	15.06	899,519	-0.12(-0.78%)
Apr 27, 2017	15.16	15.33	15.04	15.17	923,479	+0.08(+0.54%)
Apr 26, 2017	14.64	15.29	14.57	15.09	2,397,357	+0.54(+3.73%)
Apr 25, 2017	14.75	14.78	14.38	14.55	872,670	-0.10(-0.65%)
Apr 24, 2017	14.92	14.92	14.27	14.65	1,279,063	+0.01(+0.06%)
Apr 21, 2017	14.96	14.99	14.42	14.64	1,545,258	-0.33(-2.23%)
Apr 20, 2017	14.47	15.02	14.30	14.97	3,302,360	+0.70(+4.94%)
Apr 19, 2017	14.10	14.29	14.00	14.27	1,161,375	+0.20(+1.42%)
Apr 18, 2017	14.00	14.19	13.83	14.07	1,344,352	+0.07(+0.48%)
Apr 17, 2017	13.90	14.27	13.77	14.00	1,884,900	+0.21(+1.52%)
Apr 13, 2017	13.80	13.87	13.53	13.79	1,426,641	+0.01(+0.07%)
Apr 12, 2017		13.81	13.61	13.78	1,052,243	-0.04(-0.28%)
Apr 11, 2017	13.63	13.88	13.54	13.82	1,111,274	+0.21(+1.54%)
Apr 10, 2017	14.18	14.41	13.61	13.61	2,025,289	-0.57(-4.03%)
Apr 07, 2017	13.76	14.28	13.68	14.18	1,552,930	+0.38(+2.76%)
Apr 06, 2017	13.47	14.02	13.35	13.80	1,390,743	+0.44(+3.28%)
Apr 05, 2017	13.70	13.89	13.35	13.36	1,878,220	-0.25(-1.82%)
Apr 04, 2017	13.56	14.02	13.48	13.61	2,684,253	-0.03(-0.21%)
Apr 03, 2017	13.55	13.67	13.34	13.64	2,388,149	+0.09(+0.63%)
Mar 31, 2017	13.65	13.69	13.44	13.55	1,509,760	-0.08(-0.56%)
Mar 30, 2017	13.46	13.74	13.40	13.63	1,718,740	+0.10(+0.78%)
Mar 29, 2017	13.11	13.64	13.07	13.52	2,074,279	+0.43(+3.27%)
Mar 28, 2017	12.64	13.17	12.48	13.09	2,532,328	+0.42(+3.31%)
Mar 27, 2017	12.09	12.84	12.09	12.67	3,272,842	+0.36(+2.94%)
Mar 24, 2017	13.03	13.27	12.03	12.31	13,689,487	-2.98(-19.49%)
Mar 23, 2017	14.76	15.65	14.71	15.29	3,414,324	+0.62(+4.22%)
Mar 22, 2017		15.44	14.46	14.67	3,483,528	-0.81(-5.23%)
Mar 21, 2017	16.03	16.03	15.27	15.48	1,558,312	-0.39(-2.46%)
Mar 20, 2017	16.40	16.42	15.69	15.87	1,360,941	-0.52(-3.19%)
Mar 17, 2017	15.83	16.40	15.83	16.40	1,819,632	+0.54(+3.42%)
Mar 16, 2017	15.74	15.95	15.62	15.86	536,900	+0.14(+0.88%)
Mar 15, 2017	15.41	15.77	15.17	15.72	889,571	+0.41(+2.68%)
Mar 14, 2017	15.86	15.86	15.14	15.31	1,142,905	-0.13(-0.83%)
Mar 13, 2017	15.98	16.16	15.36	15.44	1,149,482	-0.50(-3.11%)
Mar 10, 2017	15.46	15.96	15.37	15.93	1,349,295	+0.63(+4.11%)
Mar 09, 2017	15.39	15.79	15.19	15.30	1,560,228	-0.54(-3.42%)
Mar 08, 2017	15.22	16.00	15.22	15.85	1,011,713	+0.58(+3.80%)
Mar 07, 2017	15.54	15.66	15.20	15.27	1,168,842	-0.30(-1.90%)
Mar 06, 2017	15.75	15.90	15.48	15.56	1,012,344	-0.27(-1.68%)
Mar 03, 2017	15.97	16.10	15.67	15.83	1,475,682	-0.02(-0.12%)
Mar 02, 2017	15.54	15.95	15.38	15.85	1,140,317	+0.33(+2.15%)
Mar 01, 2017	15.83	15.84	15.21	15.51	1,491,672	-0.01(-0.06%)
Feb 28, 2017	16.22	16.29	15.43	15.52	1,784,169	-0.80(-4.90%)
Feb 27, 2017	16.32	16.47	16.13	16.32	868,016	+0.00(+0.00%)
Feb 24, 2017	15.83	16.53	15.59	16.32	1,454,985	+0.47(+2.94%)
Feb 23, 2017	16.54	16.67	15.82	15.86	1,194,903	-0.59(-3.59%)
Feb 22, 2017	16.29	16.51	16.24	16.45	594,033	-0.03(-0.17%)
Feb 21, 2017	16.57	16.74	16.34	16.47	746,401	+0.09(+0.58%)
Feb 17, 2017		16.38	16.38	16.38	0	+0.00(+0.00%)
Feb 16, 2017	17.05	17.17	16.29	16.38	1,349,204	-0.77(-4.47%)
Feb 15, 2017	17.16	17.22	16.97	17.15	1,539,055	-0.02(-0.11%)
Feb 14, 2017	16.83	17.27	16.63	17.17	1,444,094	+0.24(+1.40%)
Feb 13, 2017	17.13	17.32	16.87	16.93	2,065,241	-0.05(-0.28%)
Feb 10, 2017	16.86	17.17	16.63	16.98	1,659,961	+0.21(+1.24%)
Feb 09, 2017	16.30	16.89	16.30	16.77	2,089,008	+0.52(+3.20%)
Feb 08, 2017	15.91	16.29	15.74	16.25	1,144,919	+0.35(+2.20%)
Feb 07, 2017	16.09	16.17	15.79	15.90	815,209	-0.11(-0.71%)
Feb 06, 2017	16.34	16.54	15.91	16.01	1,101,755	-0.41(-2.48%)
Feb 03, 2017	16.22	16.65	16.15	16.42	881,143	+0.17(+1.05%)
Feb 02, 2017	16.25	16.59	16.00	16.25	1,573,203	+0.07(+0.41%)

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.