Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	13.61	13.80	13.56	13.69	405,396	+0.04(+0.31%)
Mar 30, 2017	13.56	13.69	13.56	13.65	471,927	+0.09(+0.63%)
Mar 29, 2017	13.61	13.65	13.52	13.56	172,514	-0.09(-0.63%)
Mar 28, 2017	13.69	13.88	13.61	13.65	263,235	-0.09(-0.63%)
Mar 27, 2017	13.35	13.73	13.26	13.73	548,495	+0.30(+2.24%)
Mar 24, 2017	13.61	13.61	13.35	13.43	384,286	-0.21(-1.57%)
Mar 23, 2017	13.56	13.78	13.52	13.65	281,050	+0.09(+0.63%)
Mar 22, 2017	13.48	13.73	13.31	13.56	1,227,534	+0.04(+0.32%)
Mar 21, 2017	13.73	13.82	13.39	13.52	552,564	-0.21(-1.56%)
Mar 20, 2017	13.73	13.86	13.65	13.73	236,849	-0.04(-0.31%)
Mar 17, 2017	14.16	14.16	13.78	13.78	543,331	-0.34(-2.43%)
Mar 16, 2017	14.12	14.25	14.03	14.12	619,881	+0.04(+0.30%)
Mar 15, 2017	13.99	14.21	13.91	14.08	616,124	+0.09(+0.61%)
Mar 14, 2017	13.69	13.99	13.65	13.99	672,255	+0.30(+2.19%)
Mar 13, 2017	13.78	13.82	13.52	13.69	568,479	+0.21(+1.59%)
Mar 10, 2017	13.39	13.52	13.35	13.48	314,206	+0.17(+1.29%)
Mar 09, 2017	13.39	13.65	13.26	13.31	708,010	-0.17(-1.27%)
Mar 08, 2017	13.52	13.67	13.48	13.48	369,298	-0.09(-0.63%)
Mar 07, 2017	13.56	13.73	13.52	13.56	665,562	-0.09(-0.63%)
Mar 06, 2017	13.61	13.69	13.43	13.65	942,975	-0.04(-0.31%)
Mar 03, 2017	13.78	13.82	13.61	13.69	605,417	-0.04(-0.31%)
Mar 02, 2017	13.82	13.95	13.69	13.73	1,084,607	-0.13(-0.93%)
Mar 01, 2017	13.99	14.03	13.82	13.86	736,071	+0.09(+0.62%)
Feb 28, 2017	14.03	14.08	13.67	13.78	729,158	-0.30(-2.13%)
Feb 27, 2017	13.95	14.16	13.91	14.08	772,040	+0.09(+0.61%)
Feb 24, 2017	13.86	14.03	13.82	13.99	430,188	+0.04(+0.31%)
Feb 23, 2017	14.03	14.16	13.83	13.95	1,107,545	-0.04(-0.31%)
Feb 22, 2017	13.82	14.08	13.82	13.99	723,050	+0.09(+0.62%)
Feb 21, 2017	13.78	14.08	13.78	13.91	781,878	+0.13(+0.93%)
Feb 17, 2017		13.78	13.78	13.78	0	+0.04(+0.31%)
Feb 16, 2017	13.82	14.08	13.69	13.73	1,485,779	-0.30(-2.14%)
Feb 15, 2017	14.16	14.29	13.91	14.03	2,447,438	-0.09(-0.61%)
Feb 14, 2017	13.82	14.12	13.78	14.12	1,262,779	+0.26(+1.86%)
Feb 13, 2017	13.91	14.08	13.78	13.86	1,635,249	-0.09(-0.62%)
Feb 10, 2017	13.95	14.08	13.86	13.95	734,923	-0.04(-0.31%)
Feb 09, 2017	14.21	14.21	13.73	13.99	1,521,960	-0.13(-0.91%)
Feb 08, 2017	14.16	14.28	13.73	14.12	3,404,264	-0.60(-4.08%)
Feb 07, 2017	14.64	14.72	14.42	14.72	1,010,308	+0.21(+1.48%)
Feb 06, 2017	14.59	14.72	14.42	14.51	995,374	-0.09(-0.59%)
Feb 03, 2017	14.68	14.81	14.55	14.59	1,458,147	+0.00(+0.00%)
Feb 02, 2017	14.76	14.81	14.55	14.59	759,685	-0.17(-1.16%)
Feb 01, 2017	15.02	15.02	14.64	14.76	1,114,798	-0.09(-0.58%)
Jan 31, 2017	14.85	14.94	14.68	14.85	408,118	-0.09(-0.57%)
Jan 30, 2017	14.81	14.98	14.64	14.94	933,905	+0.04(+0.29%)
Jan 27, 2017	14.98	14.98	14.85	14.89	413,510	-0.04(-0.29%)
Jan 26, 2017	14.89	14.98	14.81	14.94	626,216	+0.09(+0.58%)
Jan 25, 2017	14.81	14.94	14.59	14.85	882,566	+0.13(+0.87%)
Jan 24, 2017	14.59	14.76	14.55	14.72	774,537	+0.17(+1.18%)
Jan 23, 2017	14.59	14.64	14.42	14.55	476,093	-0.04(-0.29%)
Jan 20, 2017	14.59	14.64	14.46	14.59	488,150	+0.13(+0.89%)
Jan 19, 2017	14.64	14.64	14.34	14.46	497,033	-0.04(-0.30%)
Jan 18, 2017	14.64	14.72	14.46	14.51	974,815	-0.13(-0.88%)
Jan 17, 2017	14.55	14.72	14.42	14.64	1,375,742	+0.09(+0.59%)
Jan 13, 2017		14.55	14.55	14.55	0	+0.09(+0.59%)
Jan 12, 2017	14.42	14.55	14.25	14.46	758,849	+0.09(+0.60%)
Jan 11, 2017	14.34	14.42	14.16	14.38	853,535	+0.09(+0.60%)
Jan 10, 2017	14.38	14.51	14.21	14.29	605,865	-0.04(-0.30%)
Jan 09, 2017	14.29	14.55	14.25	14.34	1,228,550	+0.04(+0.30%)
Jan 06, 2017	14.12	14.46	14.08	14.29	2,129,537	+0.30(+2.15%)
Jan 05, 2017	13.82	14.03	13.73	13.99	1,150,285	+0.21(+1.56%)
Jan 04, 2017	13.61	13.95	13.45	13.78	1,578,202	+0.39(+2.88%)

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.