Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	15.95	16.19	15.83	15.87	619,707	-0.10(-0.63%)
Mar 30, 2017	15.88	16.18	15.75	15.97	1,042,886	+0.05(+0.31%)
Mar 29, 2017	16.06	16.18	15.78	15.92	940,630	-0.13(-0.81%)
Mar 28, 2017	16.02	16.15	15.82	16.05	936,756	+0.11(+0.69%)
Mar 27, 2017	15.61	16.00	15.58	15.94	961,841	+0.17(+1.08%)
Mar 24, 2017	15.80	15.85	15.58	15.77	723,583	-0.01(-0.06%)
Mar 23, 2017	15.81	15.91	15.69	15.78	924,129	-0.09(-0.57%)
Mar 22, 2017	16.00	16.00	15.63	15.87	716,418	-0.18(-1.12%)
Mar 21, 2017	16.15	16.24	15.79	16.05	574,001	-0.12(-0.74%)
Mar 20, 2017	16.07	16.26	15.92	16.17	1,707,596	+0.12(+0.75%)
Mar 17, 2017	16.01	16.24	15.84	16.05	4,548,920	-0.02(-0.12%)
Mar 16, 2017	16.10	16.39	15.88	16.07	1,106,218	+0.03(+0.19%)
Mar 15, 2017	16.23	16.40	15.90	16.04	3,382,270	+0.11(+0.69%)
Mar 14, 2017	16.02	16.28	15.79	15.93	1,966,816	-0.09(-0.56%)
Mar 13, 2017	16.00	16.08	15.88	16.02	1,612,594	+0.06(+0.38%)
Mar 10, 2017	15.74	16.00	15.74	15.96	1,040,171	+0.21(+1.33%)
Mar 09, 2017	15.19	15.81	15.15	15.75	1,124,038	+0.52(+3.41%)
Mar 08, 2017	14.78	15.28	14.78	15.23	679,018	+0.45(+3.04%)
Mar 07, 2017	15.31	15.31	14.73	14.78	1,240,117	-0.55(-3.59%)
Mar 06, 2017	15.51	15.58	15.05	15.33	798,400	-0.25(-1.60%)
Mar 03, 2017	15.64	15.93	15.48	15.58	449,238	-0.03(-0.19%)
Mar 02, 2017	15.50	15.67	15.27	15.61	1,321,199	+0.10(+0.64%)
Mar 01, 2017	15.44	15.77	15.25	15.51	982,000	+0.28(+1.84%)
Feb 28, 2017	15.63	15.67	15.15	15.23	593,147	-0.40(-2.56%)
Feb 27, 2017	15.63	15.76	15.51	15.63	737,841	+0.06(+0.39%)
Feb 24, 2017	15.80	15.80	15.36	15.57	770,887	-0.21(-1.33%)
Feb 23, 2017	15.45	15.79	15.32	15.78	750,524	+0.31(+2.00%)
Feb 22, 2017	15.47	15.56	15.29	15.47	728,550	+0.00(+0.00%)
Feb 21, 2017	15.74	15.84	15.20	15.47	859,503	-0.13(-0.83%)
Feb 17, 2017		15.60	15.60	15.60	0	+0.30(+1.96%)
Feb 16, 2017	15.31	15.49	15.18	15.30	549,115	+0.04(+0.26%)
Feb 15, 2017	15.00	15.35	14.79	15.26	908,094	+0.43(+2.90%)
Feb 14, 2017	14.91	15.04	14.42	14.83	854,172	+0.27(+1.85%)
Feb 13, 2017	14.83	14.89	14.39	14.56	676,004	-0.26(-1.75%)
Feb 10, 2017	14.49	14.88	14.37	14.82	1,450,449	+0.30(+2.07%)
Feb 09, 2017	14.21	14.62	14.21	14.52	473,630	+0.28(+1.97%)
Feb 08, 2017	14.33	14.40	14.01	14.24	1,169,479	-0.05(-0.35%)
Feb 07, 2017	14.55	14.60	14.16	14.29	295,728	-0.19(-1.31%)
Feb 06, 2017	14.59	14.59	14.40	14.48	416,804	-0.07(-0.48%)
Feb 03, 2017	14.41	14.65	14.29	14.55	357,847	+0.11(+0.76%)
Feb 02, 2017	14.53	14.64	14.37	14.44	458,608	-0.10(-0.69%)
Feb 01, 2017	14.35	14.69	14.25	14.54	930,310	+0.25(+1.75%)
Jan 31, 2017	14.49	14.52	14.12	14.29	433,611	-0.15(-1.04%)
Jan 30, 2017	14.57	14.81	14.32	14.44	396,576	-0.13(-0.89%)
Jan 27, 2017	14.57	14.94	14.49	14.57	791,812	-0.36(-2.41%)
Jan 26, 2017	14.77	15.13	14.75	14.93	1,169,422	+0.21(+1.43%)
Jan 25, 2017	14.31	14.87	14.31	14.72	947,661	+0.46(+3.23%)
Jan 24, 2017	14.39	14.47	14.05	14.26	685,367	-0.06(-0.42%)
Jan 23, 2017	14.32	14.57	14.23	14.32	1,849,999	+0.05(+0.35%)
Jan 20, 2017	14.53	14.75	14.17	14.27	962,029	-0.13(-0.90%)
Jan 19, 2017	14.03	14.61	14.00	14.40	3,059,190	+0.40(+2.86%)
Jan 18, 2017	13.75	14.06	13.59	14.00	714,229	+0.25(+1.82%)
Jan 17, 2017	13.75	13.99	13.63	13.75	727,404	-0.01(-0.07%)
Jan 13, 2017		13.76	13.76	13.76	0	-0.02(-0.15%)
Jan 12, 2017	14.31	14.31	13.67	13.78	665,174	-0.53(-3.70%)
Jan 11, 2017	14.07	14.39	13.85	14.31	1,333,116	+0.33(+2.36%)
Jan 10, 2017	13.49	14.10	13.14	13.98	3,533,809	+0.59(+4.41%)
Jan 09, 2017	13.05	13.50	12.98	13.39	2,316,383	+0.37(+2.84%)
Jan 06, 2017	12.97	13.11	12.89	13.02	1,443,816	-0.02(-0.15%)
Jan 05, 2017	12.90	13.05	12.75	13.04	1,708,338	+0.11(+0.85%)
Jan 04, 2017	13.10	13.12	12.88	12.93	964,825	-0.07(-0.54%)
Jan 03, 2017	13.01	13.10	12.87	13.00	1,959,075	+0.00(+0.00%)
Dec 30, 2016		13.00	13.00	13.00	0	+0.07(+0.54%)
Dec 29, 2016	12.94	12.99	12.84	12.93	287,247	-0.02(-0.15%)
Dec 28, 2016	12.90	13.00	12.77	12.95	511,425	+0.01(+0.08%)
Dec 27, 2016	12.92	12.98	12.82	12.94	261,642	-0.01(-0.08%)
Dec 23, 2016		12.95	12.95	12.95	0	-0.02(-0.15%)
Dec 22, 2016	12.94	13.17	12.86	12.97	649,607	+0.01(+0.08%)
Dec 21, 2016	12.82	13.29	12.80	12.96	1,935,261	+0.12(+0.93%)
Dec 20, 2016	12.68	13.15	12.50	12.84	3,115,550	+0.20(+1.58%)
Dec 19, 2016	12.82	12.90	12.57	12.64	369,187	-0.15(-1.17%)
Dec 16, 2016	12.68	12.94	12.47	12.79	1,979,607	+0.13(+1.03%)
Dec 15, 2016	12.67	12.96	12.35	12.66	905,930	-0.05(-0.39%)
Dec 14, 2016	12.89	12.99	12.65	12.71	617,195	-0.13(-1.01%)
Dec 13, 2016	13.01	13.04	12.83	12.84	1,866,960	-0.15(-1.15%)
Dec 12, 2016	12.68	13.01	12.61	12.99	1,952,866	+0.32(+2.53%)
Dec 09, 2016	12.68	12.77	12.52	12.67	877,739	+0.02(+0.16%)
Dec 08, 2016	12.65	12.66	12.42	12.65	616,017	+0.06(+0.48%)
Dec 07, 2016	12.59	12.65	12.39	12.59	1,085,210	+0.01(+0.08%)
Dec 06, 2016	13.00	13.00	12.35	12.58	1,658,874	-0.30(-2.33%)
Dec 05, 2016	12.65	12.97	12.65	12.88	507,405	+0.22(+1.74%)
Dec 02, 2016	12.68	12.97	12.43	12.66	587,707	+0.05(+0.40%)
Dec 01, 2016	12.97	13.49	12.30	12.61	1,442,601	-0.34(-2.63%)
Nov 30, 2016	12.82	13.05	12.68	12.95	678,710	+0.08(+0.62%)
Nov 29, 2016	12.87	12.95	12.60	12.87	445,543	+0.04(+0.31%)
Nov 28, 2016	12.85	12.91	12.62	12.83	267,513	+0.03(+0.23%)
Nov 25, 2016	12.82	12.88	12.65	12.80	228,266	-0.06(-0.47%)
Nov 23, 2016		12.86	12.86	12.86	0	-0.13(-1.00%)
Nov 22, 2016	13.36	13.49	12.67	12.99	1,227,290	-0.31(-2.33%)
Nov 21, 2016	13.22	13.50	13.07	13.30	1,127,490	+0.23(+1.76%)
Nov 18, 2016	12.81	13.32	12.70	13.07	1,667,520	+0.30(+2.35%)
Nov 17, 2016	12.40	12.80	12.31	12.77	483,787	+0.44(+3.57%)
Nov 16, 2016	12.26	12.61	12.20	12.33	1,059,694	+0.03(+0.24%)
Nov 15, 2016	12.27	12.33	12.16	12.30	505,121	+0.06(+0.49%)
Nov 14, 2016	12.33	12.35	12.02	12.24	887,667	-0.06(-0.49%)
Nov 11, 2016	12.04	12.32	11.80	12.30	1,354,696	+0.54(+4.59%)
Nov 10, 2016	12.20	12.20	11.56	11.76	1,251,728	-0.04(-0.34%)
Nov 09, 2016	11.79	12.12	11.50	11.80	1,165,228	-0.20(-1.67%)
Nov 08, 2016	12.10	12.22	11.67	12.00	1,187,429	+0.01(+0.08%)

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.