Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.40	20.40	19.35	19.84	133,046	-0.63(-3.06%)
Apr 27, 2017	20.87	21.72	20.31	20.47	165,250	-0.37(-1.75%)
Apr 26, 2017	20.26	21.38	20.23	20.83	271,402	+0.43(+2.12%)
Apr 25, 2017	20.21	20.69	19.82	20.40	298,794	+0.33(+1.63%)
Apr 24, 2017	18.28	20.39	18.28	20.07	587,837	+2.20(+12.33%)
Apr 21, 2017	15.64	18.64	15.64	17.87	751,303	+2.95(+19.81%)
Apr 20, 2017	14.48	15.24	14.43	14.92	81,251	+0.62(+4.31%)
Apr 19, 2017	14.25	14.80	14.18	14.30	63,494	+0.03(+0.20%)
Apr 18, 2017	14.05	14.43	13.89	14.27	80,053	+0.11(+0.75%)
Apr 17, 2017	14.24	14.24	13.91	14.16	69,363	+0.14(+1.03%)
Apr 13, 2017	14.41	14.59	13.96	14.02	83,638	-0.43(-3.00%)
Apr 12, 2017	15.20	15.20	14.40	14.45	41,988	-0.79(-5.18%)
Apr 11, 2017	15.06	15.35	14.79	15.24	40,648	+0.12(+0.76%)
Apr 10, 2017	15.52	15.81	15.02	15.13	60,431	-0.39(-2.54%)
Apr 07, 2017	15.08	15.56	14.75	15.52	87,964	+0.49(+3.27%)
Apr 06, 2017	14.45	15.11	14.27	15.03	99,719	+0.60(+4.13%)
Apr 05, 2017	14.62	14.90	14.24	14.43	113,382	-0.06(-0.40%)
Apr 04, 2017	14.58	14.84	14.27	14.49	78,153	-0.10(-0.66%)
Apr 03, 2017	15.15	15.20	14.42	14.59	91,513	-0.56(-3.68%)
Mar 31, 2017	14.89	15.37	14.83	15.15	175,284	+0.21(+1.42%)
Mar 30, 2017	14.78	15.04	14.54	14.93	90,810	+0.13(+0.91%)
Mar 29, 2017	15.05	15.10	14.50	14.80	81,179	-0.25(-1.66%)
Mar 28, 2017	14.57	15.57	14.48	15.05	112,718	+0.62(+4.27%)
Mar 27, 2017	13.57	14.49	13.52	14.43	88,390	+0.52(+3.73%)
Mar 24, 2017	13.74	14.66	13.61	13.91	57,346	+0.20(+1.47%)
Mar 23, 2017	13.56	13.91	13.49	13.71	68,454	+0.06(+0.42%)
Mar 22, 2017	13.46	13.78	13.30	13.65	116,600	+0.03(+0.21%)
Mar 21, 2017	14.15	14.30	13.60	13.63	96,120	-0.34(-2.41%)
Mar 20, 2017	14.42	14.42	13.84	13.96	51,948	-0.45(-3.14%)
Mar 17, 2017	14.47	14.73	14.29	14.42	174,499	+0.08(+0.54%)
Mar 16, 2017	14.45	14.74	14.16	14.34	49,001	-0.13(-0.93%)
Mar 15, 2017	13.94	14.63	13.80	14.47	81,669	+0.47(+3.37%)
Mar 14, 2017	13.53	14.01	13.06	14.00	92,894	+0.29(+2.11%)
Mar 13, 2017	13.91	14.42	13.56	13.71	69,916	+0.00(+0.00%)
Mar 10, 2017	13.59	13.80	13.39	13.71	84,524	+0.28(+2.08%)
Mar 09, 2017	14.31	14.34	13.29	13.43	93,589	-1.00(-6.93%)
Mar 08, 2017	14.43	14.92	14.22	14.43	136,112	+0.16(+1.15%)
Mar 07, 2017	14.28	14.40	14.06	14.27	74,182	-0.01(-0.07%)
Mar 06, 2017	14.45	14.68	14.20	14.28	56,418	-0.54(-3.64%)
Mar 03, 2017	14.98	15.28	14.65	14.82	100,881	-0.27(-1.79%)
Mar 02, 2017	15.94	16.00	15.07	15.09	80,060	-0.94(-5.88%)
Mar 01, 2017	15.19	16.60	15.09	16.03	265,264	+1.15(+7.69%)
Feb 28, 2017	14.68	15.41	14.34	14.89	229,978	+0.22(+1.51%)
Feb 27, 2017	14.47	14.98	13.78	14.67	170,160	-0.11(-0.72%)
Feb 24, 2017	15.24	15.43	14.28	14.77	252,710	-0.75(-4.84%)
Feb 23, 2017	16.20	16.20	15.40	15.52	118,221	-0.54(-3.36%)
Feb 22, 2017	16.47	16.69	15.79	16.06	123,822	-0.41(-2.51%)
Feb 21, 2017	16.74	17.13	15.50	16.47	364,450	-0.05(-0.29%)
Feb 17, 2017		16.52	16.52	16.52	0	+1.23(+8.06%)
Feb 16, 2017	14.42	15.74	14.22	15.29	196,321	+0.78(+5.37%)
Feb 15, 2017	13.75	15.60	13.38	14.51	304,059	+0.48(+3.43%)
Feb 14, 2017	14.06	14.87	13.97	14.03	153,586	-0.03(-0.21%)
Feb 13, 2017	14.34	14.85	13.98	14.06	95,850	-0.07(-0.48%)
Feb 10, 2017	14.38	14.51	14.00	14.13	62,730	-0.16(-1.14%)
Feb 09, 2017	14.35	14.68	14.20	14.29	61,586	-0.21(-1.46%)
Feb 08, 2017	14.13	14.68	13.80	14.50	96,395	+0.36(+2.52%)
Feb 07, 2017	14.59	14.86	13.97	14.15	153,939	-0.27(-1.87%)
Feb 06, 2017	15.08	15.33	14.33	14.42	112,627	-0.68(-4.52%)
Feb 03, 2017	15.59	15.76	14.59	15.10	189,684	-0.38(-2.43%)
Feb 02, 2017	15.75	15.93	15.29	15.47	85,272	-0.31(-1.95%)

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.