Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	13.80	14.01	13.62	13.80	1,422,865	-0.03(-0.22%)
Mar 30, 2017	13.72	14.00	13.72	13.83	613,195	+0.09(+0.66%)
Mar 29, 2017	13.84	13.84	13.60	13.74	741,108	-0.08(-0.58%)
Mar 28, 2017	13.58	13.86	13.57	13.82	1,117,613	+0.28(+2.07%)
Mar 27, 2017	13.01	13.59	12.94	13.54	1,197,243	+0.29(+2.19%)
Mar 24, 2017	13.24	13.44	13.23	13.25	905,458	+0.04(+0.30%)
Mar 23, 2017	12.89	13.27	12.82	13.21	1,136,529	+0.39(+3.04%)
Mar 22, 2017	12.91	13.00	12.72	12.82	1,874,563	-0.21(-1.61%)
Mar 21, 2017	13.51	13.55	13.01	13.03	1,391,989	-0.45(-3.34%)
Mar 20, 2017	13.58	13.71	13.39	13.48	674,373	-0.05(-0.37%)
Mar 17, 2017	13.78	13.80	13.53	13.53	2,773,345	-0.19(-1.38%)
Mar 16, 2017	13.35	13.78	13.35	13.72	1,211,101	+0.36(+2.69%)
Mar 15, 2017	13.19	13.40	13.19	13.36	915,875	+0.17(+1.29%)
Mar 14, 2017	13.28	13.44	13.19	13.19	1,236,595	-0.14(-1.05%)
Mar 13, 2017	13.28	13.39	13.21	13.33	870,225	+0.01(+0.08%)
Mar 10, 2017	13.30	13.43	13.20	13.32	805,274	+0.11(+0.83%)
Mar 09, 2017	13.08	13.28	13.02	13.21	1,180,039	+0.11(+0.84%)
Mar 08, 2017	13.22	13.23	13.04	13.10	983,264	-0.06(-0.46%)
Mar 07, 2017	13.41	13.53	13.15	13.16	1,161,627	-0.25(-1.86%)
Mar 06, 2017	13.61	13.75	13.38	13.41	1,219,904	-0.30(-2.19%)
Mar 03, 2017	13.50	13.76	13.50	13.71	980,501	+0.24(+1.78%)
Mar 02, 2017	14.00	14.00	13.42	13.47	1,222,731	-0.49(-3.51%)
Mar 01, 2017	13.58	14.06	13.46	13.96	1,914,317	+0.58(+4.33%)
Feb 28, 2017	13.36	13.48	13.30	13.38	1,073,678	-0.09(-0.67%)
Feb 27, 2017	13.40	13.48	13.10	13.47	1,623,551	+0.11(+0.82%)
Feb 24, 2017	13.67	13.71	13.28	13.36	1,399,832	-0.28(-2.05%)
Feb 23, 2017	13.65	14.00	13.59	13.64	2,032,447	-0.03(-0.22%)
Feb 22, 2017	13.55	13.82	13.39	13.67	2,483,787	+0.24(+1.79%)
Feb 21, 2017	13.07	13.51	13.06	13.43	2,599,772	+0.25(+1.90%)
Feb 17, 2017		13.18	13.18	13.18	0	-1.22(-8.47%)
Feb 16, 2017	14.35	14.43	14.24	14.40	1,214,829	+0.17(+1.19%)
Feb 15, 2017	14.00	14.30	13.97	14.23	1,613,891	+0.24(+1.72%)
Feb 14, 2017	14.00	14.00	13.87	13.99	677,837	+0.04(+0.29%)
Feb 13, 2017	13.61	14.03	13.61	13.95	1,045,988	+0.36(+2.65%)
Feb 10, 2017	13.49	13.63	13.42	13.59	502,972	+0.16(+1.19%)
Feb 09, 2017	13.34	13.51	13.31	13.43	754,212	+0.12(+0.90%)
Feb 08, 2017	13.38	13.38	13.13	13.31	657,086	-0.07(-0.52%)
Feb 07, 2017	13.52	13.59	13.29	13.38	1,459,844	-0.12(-0.89%)
Feb 06, 2017	13.61	13.69	13.48	13.50	792,682	-0.15(-1.10%)
Feb 03, 2017	13.63	13.72	13.58	13.65	901,070	+0.08(+0.59%)
Feb 02, 2017	13.41	13.69	13.41	13.57	803,876	+0.05(+0.37%)
Feb 01, 2017	13.49	13.60	13.36	13.52	904,282	+0.15(+1.12%)
Jan 31, 2017	13.52	13.54	13.26	13.37	1,584,646	-0.16(-1.18%)
Jan 30, 2017	13.77	13.77	13.40	13.53	852,245	-0.29(-2.10%)
Jan 27, 2017	13.97	14.01	13.78	13.82	571,607	-0.14(-1.00%)
Jan 26, 2017	13.98	14.11	13.83	13.96	1,644,882	+0.01(+0.07%)
Jan 25, 2017	13.87	14.06	13.76	13.95	1,062,054	+0.23(+1.68%)
Jan 24, 2017	13.50	13.89	13.49	13.72	1,037,378	+0.22(+1.63%)
Jan 23, 2017	13.67	13.67	13.44	13.50	1,061,867	-0.07(-0.52%)
Jan 20, 2017	13.62	13.84	13.56	13.57	1,240,631	-0.07(-0.51%)
Jan 19, 2017	13.45	13.74	13.45	13.64	829,882	+0.12(+0.89%)
Jan 18, 2017	13.59	13.70	13.37	13.52	1,611,463	-0.04(-0.29%)
Jan 17, 2017	13.74	13.91	13.55	13.56	1,072,579	-0.25(-1.81%)
Jan 16, 2017	13.79	13.92	13.63	13.81	659,446	-0.02(-0.14%)
Jan 13, 2017	14.00	14.05	13.79	13.83	966,479	-0.17(-1.21%)
Jan 12, 2017	14.23	14.23	13.88	14.00	837,413	-0.23(-1.62%)
Jan 11, 2017	13.67	14.24	13.65	14.23	1,562,713	+0.64(+4.71%)
Jan 10, 2017	13.47	13.70	13.46	13.59	789,569	+0.09(+0.67%)
Jan 09, 2017	13.74	13.74	13.45	13.50	617,046	-0.06(-0.44%)
Jan 06, 2017	13.80	13.80	13.56	13.56	1,190,610	-0.18(-1.31%)
Jan 05, 2017	13.72	13.81	13.70	13.74	726,240	+0.02(+0.15%)
Jan 04, 2017	13.65	13.84	13.63	13.72	1,327,979	-0.11(-0.80%)

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.