Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	14.65	15.15	14.56	14.94	400,413	+0.26(+1.77%)
Mar 30, 2017	14.94	14.94	14.48	14.68	460,254	-0.21(-1.41%)
Mar 29, 2017	14.92	15.00	14.50	14.89	400,890	-0.11(-0.73%)
Mar 28, 2017	14.98	15.17	14.78	15.00	248,338	+0.07(+0.47%)
Mar 27, 2017	14.72	15.00	14.48	14.93	132,987	-0.04(-0.27%)
Mar 24, 2017	14.85	15.09	14.77	14.97	230,638	+0.14(+0.94%)
Mar 23, 2017	14.20	15.25	14.20	14.83	591,618	+0.50(+3.49%)
Mar 22, 2017	14.02	14.49	13.95	14.33	445,423	+0.23(+1.63%)
Mar 21, 2017	15.10	15.23	14.04	14.10	530,724	-1.03(-6.81%)
Mar 20, 2017	15.27	15.48	14.95	15.13	479,639	-0.06(-0.39%)
Mar 17, 2017	15.70	15.75	15.03	15.19	622,412	-0.31(-2.00%)
Mar 16, 2017	15.53	15.73	15.40	15.50	289,439	-0.11(-0.70%)
Mar 15, 2017	15.19	15.88	15.02	15.61	376,891	+0.36(+2.36%)
Mar 14, 2017	15.26	15.58	14.89	15.25	310,608	-0.16(-1.04%)
Mar 13, 2017	15.41	15.84	15.06	15.41	353,557	+0.18(+1.18%)
Mar 10, 2017	15.40	15.64	15.02	15.23	307,335	-0.24(-1.55%)
Mar 09, 2017	15.29	15.94	15.20	15.47	681,688	-0.02(-0.13%)
Mar 08, 2017	14.63	15.55	14.63	15.49	872,337	+0.74(+5.02%)
Mar 07, 2017	13.97	14.87	13.97	14.75	270,231	+0.67(+4.76%)
Mar 06, 2017	13.99	14.29	13.92	14.08	200,564	+0.04(+0.28%)
Mar 03, 2017	14.37	14.49	13.97	14.04	232,428	-0.33(-2.30%)
Mar 02, 2017	14.31	14.65	14.26	14.37	200,794	-0.17(-1.17%)
Mar 01, 2017	14.39	14.78	14.26	14.54	350,063	+0.16(+1.11%)
Feb 28, 2017	14.18	14.71	14.18	14.38	240,191	+0.03(+0.21%)
Feb 27, 2017	14.48	14.52	14.15	14.35	131,628	-0.13(-0.90%)
Feb 24, 2017	14.08	14.85	13.87	14.48	448,859	+0.30(+2.12%)
Feb 23, 2017	15.41	15.41	13.93	14.18	843,901	-1.24(-8.04%)
Feb 22, 2017	16.00	16.19	14.67	15.42	2,050,601	-0.47(-2.96%)
Feb 21, 2017	14.98	16.20	14.98	15.89	1,076,365	+0.94(+6.29%)
Feb 17, 2017		14.95	14.95	14.95	0	-0.50(-3.24%)
Feb 16, 2017	15.35	15.59	15.20	15.45	429,410	+0.11(+0.72%)
Feb 15, 2017	15.38	15.46	15.21	15.34	296,532	-0.04(-0.26%)
Feb 14, 2017	15.27	15.47	15.04	15.38	432,019	+0.18(+1.18%)
Feb 13, 2017	15.11	15.31	14.93	15.20	354,581	+0.19(+1.27%)
Feb 10, 2017	14.44	15.40	14.44	15.01	502,356	+0.08(+0.54%)
Feb 09, 2017	14.55	15.00	14.50	14.93	417,368	+0.48(+3.32%)
Feb 08, 2017	14.46	14.91	13.82	14.45	843,564	+0.07(+0.49%)
Feb 07, 2017	14.20	15.00	14.12	14.38	723,743	+0.13(+0.91%)
Feb 06, 2017	13.64	14.36	13.54	14.25	331,800	+0.68(+5.01%)
Feb 03, 2017	13.20	13.80	13.08	13.57	229,509	+0.43(+3.27%)
Feb 02, 2017	13.23	13.37	13.09	13.14	119,073	-0.06(-0.45%)
Feb 01, 2017	13.22	13.45	13.08	13.20	91,700	+0.09(+0.69%)
Jan 31, 2017	12.91	13.19	12.83	13.11	161,623	-0.06(-0.46%)
Jan 30, 2017	13.35	13.41	13.13	13.17	211,626	-0.23(-1.72%)
Jan 27, 2017	13.37	13.61	13.02	13.40	400,895	+0.08(+0.60%)
Jan 26, 2017	13.93	13.93	13.32	13.32	353,547	-0.60(-4.31%)
Jan 25, 2017	13.99	14.30	13.71	13.92	451,381	+0.02(+0.14%)
Jan 24, 2017	13.97	14.36	13.69	13.90	474,363	+0.34(+2.51%)
Jan 23, 2017	13.62	13.86	13.38	13.56	547,854	-0.07(-0.51%)
Jan 20, 2017	13.65	13.80	13.50	13.63	450,408	+0.05(+0.37%)
Jan 19, 2017	13.41	13.76	13.38	13.58	302,101	+0.22(+1.65%)
Jan 18, 2017	13.42	13.54	13.04	13.36	309,660	-0.05(-0.37%)
Jan 17, 2017	13.89	13.98	13.20	13.41	326,525	-0.53(-3.80%)
Jan 13, 2017		13.94	13.94	13.94	0	+0.14(+1.01%)
Jan 12, 2017	13.55	13.90	13.39	13.80	572,402	+0.19(+1.40%)
Jan 11, 2017	13.12	14.03	13.12	13.61	860,260	+0.48(+3.66%)
Jan 10, 2017	11.92	13.37	11.92	13.13	1,233,312	+1.45(+12.41%)
Jan 09, 2017	11.71	11.95	11.43	11.68	321,739	+0.00(+0.00%)
Jan 06, 2017	11.56	11.73	11.17	11.68	269,982	+0.08(+0.69%)
Jan 05, 2017	11.32	11.80	11.07	11.60	645,076	+0.30(+2.65%)
Jan 04, 2017	11.53	11.61	11.09	11.30	778,230	-0.10(-0.88%)

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.