Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	14.49	14.55	14.49	14.51	1,749	+0.24(+1.68%)
Mar 30, 2017	14.27	14.27	14.27	14.27	647	-0.02(-0.14%)
Mar 29, 2017	14.15	14.29	14.15	14.29	1,915	+0.02(+0.14%)
Mar 28, 2017	14.29	14.29	14.27	14.27	649	-0.20(-1.38%)
Mar 27, 2017	14.39	14.47	14.39	14.47	6,403	+0.09(+0.63%)
Mar 24, 2017	14.36	14.40	14.35	14.38	2,364	-0.02(-0.17%)
Mar 23, 2017	14.23	14.47	14.23	14.40	6,618	+0.46(+3.34%)
Mar 22, 2017	13.90	13.94	13.90	13.94	1,555	+0.09(+0.65%)
Mar 21, 2017	13.92	13.92	13.85	13.85	5,449	+0.07(+0.51%)
Mar 20, 2017	13.81	13.81	13.73	13.78	4,628	-0.05(-0.36%)
Mar 17, 2017	13.63	13.85	13.63	13.83	6,102	+0.29(+2.14%)
Mar 16, 2017	13.46	13.58	13.44	13.54	10,178	+0.27(+2.03%)
Mar 15, 2017	13.16	13.28	13.14	13.27	12,626	+0.11(+0.84%)
Mar 14, 2017	13.16	13.16	13.09	13.16	12,718	-0.01(-0.08%)
Mar 13, 2017	13.12	13.20	13.05	13.17	14,322	-0.05(-0.38%)
Mar 10, 2017	13.17	13.25	13.16	13.22	7,755	+0.18(+1.38%)
Mar 09, 2017	12.97	13.09	12.91	13.04	16,269	+0.37(+2.92%)
Mar 08, 2017	12.69	12.72	12.66	12.67	15,753	+0.06(+0.48%)
Mar 07, 2017	12.69	12.70	12.61	12.61	2,251	-0.19(-1.45%)
Mar 06, 2017	12.78	12.83	12.76	12.79	9,397	+0.05(+0.39%)
Mar 03, 2017	12.70	12.77	12.69	12.74	3,165	-0.15(-1.16%)
Mar 02, 2017	12.87	12.93	12.86	12.89	11,810	-0.04(-0.31%)
Mar 01, 2017	12.95	12.97	12.92	12.94	4,616	-0.12(-0.92%)
Feb 28, 2017	13.09	13.13	13.02	13.05	24,756	-0.10(-0.72%)
Feb 27, 2017	13.12	13.19	13.11	13.15	3,589	-0.23(-1.72%)
Feb 24, 2017	13.29	13.38	13.28	13.38	18,993	+0.29(+2.25%)
Feb 23, 2017	13.06	13.09	13.04	13.09	6,041	+0.22(+1.67%)
Feb 22, 2017	12.88	12.90	12.82	12.87	12,697	-0.17(-1.30%)
Feb 21, 2017	13.01	13.07	13.01	13.04	2,917	+0.07(+0.54%)
Feb 17, 2017		12.97	12.97	12.97	0	-0.10(-0.80%)
Feb 16, 2017	13.10	13.12	13.04	13.07	11,831	-0.09(-0.65%)
Feb 15, 2017	13.05	13.16	13.03	13.16	14,524	-0.40(-2.99%)
Feb 14, 2017	13.46	13.63	13.45	13.56	45,142	+0.04(+0.33%)
Feb 13, 2017	13.59	13.60	13.48	13.52	5,179	-0.14(-1.05%)
Feb 10, 2017	13.56	13.66	13.56	13.66	31,960	-0.13(-0.91%)
Feb 09, 2017	13.87	13.87	13.79	13.79	6,000	+0.10(+0.73%)
Feb 08, 2017	13.66	13.71	13.59	13.69	28,783	+0.15(+1.11%)
Feb 07, 2017	13.43	13.59	13.42	13.54	10,072	+0.08(+0.59%)
Feb 06, 2017	13.47	13.47	13.27	13.46	8,035	-0.28(-2.04%)
Feb 03, 2017	13.72	13.74	13.69	13.74	6,248	+0.33(+2.49%)
Feb 02, 2017	13.43	13.48	13.36	13.41	10,363	+0.07(+0.53%)
Feb 01, 2017	13.20	13.36	13.20	13.34	27,431	+0.27(+2.07%)
Jan 31, 2017	13.10	13.10	12.99	13.06	36,479	+0.12(+0.97%)
Jan 30, 2017	13.08	13.08	12.92	12.94	11,086	-0.11(-0.84%)
Jan 27, 2017	13.14	13.14	13.01	13.05	5,529	-0.10(-0.76%)
Jan 26, 2017	13.12	13.18	13.07	13.15	15,353	-0.24(-1.79%)
Jan 25, 2017	13.32	13.39	13.28	13.39	11,179	+0.28(+2.10%)
Jan 24, 2017	13.18	13.18	13.07	13.12	10,745	-0.71(-5.17%)
Jan 23, 2017	13.79	13.88	13.78	13.83	3,569	-0.04(-0.25%)
Jan 20, 2017	13.76	13.90	13.76	13.87	7,158	-0.04(-0.25%)
Jan 19, 2017	13.93	13.97	13.86	13.90	2,970	-0.20(-1.42%)
Jan 18, 2017	14.04	14.16	14.04	14.10	8,885	+0.05(+0.36%)
Jan 17, 2017	14.10	14.11	14.05	14.05	4,977	+0.10(+0.72%)
Jan 13, 2017		13.95	13.95	13.95	0	-0.02(-0.12%)
Jan 12, 2017	14.15	14.15	13.90	13.97	6,137	-0.24(-1.71%)
Jan 11, 2017	14.08	14.21	13.94	14.21	2,579	+0.00(+0.00%)
Jan 10, 2017	14.22	14.27	14.20	14.21	7,600	-0.03(-0.21%)
Jan 09, 2017	14.33	14.33	14.13	14.24	10,635	-0.41(-2.80%)
Jan 06, 2017	14.60	14.69	14.51	14.65	8,809	-0.28(-1.88%)
Jan 05, 2017	14.76	14.97	14.76	14.93	15,557	+0.62(+4.33%)
Jan 04, 2017	14.34	14.39	14.31	14.31	1,810	-0.20(-1.38%)

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.