Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.64	17.02	16.52	16.59	104,212	+0.11(+0.65%)
Apr 27, 2017	16.49	16.71	16.40	16.48	53,455	+0.11(+0.66%)
Apr 26, 2017	15.93	17.13	15.59	16.38	225,807	+0.50(+3.15%)
Apr 25, 2017	16.11	16.37	15.88	15.88	73,394	+0.01(+0.06%)
Apr 24, 2017	15.82	16.07	15.63	15.87	60,950	+0.24(+1.50%)
Apr 21, 2017	15.47	16.03	15.47	15.63	67,512	+0.20(+1.27%)
Apr 20, 2017	15.07	15.49	14.71	15.43	63,277	+0.55(+3.69%)
Apr 19, 2017	15.05	15.05	14.66	14.89	71,251	+0.01(+0.07%)
Apr 18, 2017	15.11	15.11	14.87	14.88	49,185	-0.40(-2.63%)
Apr 17, 2017	15.16	15.32	15.05	15.28	35,041	+0.23(+1.50%)
Apr 13, 2017	15.23	15.23	14.99	15.05	49,705	-0.20(-1.29%)
Apr 12, 2017	15.33	15.39	15.10	15.25	40,868	-0.09(-0.58%)
Apr 11, 2017	15.09	15.50	14.83	15.34	71,119	+0.34(+2.29%)
Apr 10, 2017	14.94	15.07	14.79	14.99	76,522	+0.20(+1.32%)
Apr 07, 2017	14.36	14.86	14.21	14.80	99,655	+0.35(+2.44%)
Apr 06, 2017	13.79	14.51	13.79	14.44	64,057	+0.59(+4.24%)
Apr 05, 2017	13.64	14.17	13.64	13.86	74,002	+0.25(+1.87%)
Apr 04, 2017	13.69	13.69	13.18	13.60	106,207	-0.03(-0.22%)
Apr 03, 2017	13.67	13.99	13.59	13.63	73,833	-0.05(-0.36%)
Mar 31, 2017	13.76	14.07	13.59	13.68	251,797	-0.08(-0.57%)
Mar 30, 2017	14.63	14.63	13.76	13.76	159,055	-0.87(-5.96%)
Mar 29, 2017	14.58	14.69	14.18	14.63	53,777	+0.02(+0.13%)
Mar 28, 2017	14.46	14.85	14.39	14.61	55,863	+0.18(+1.22%)
Mar 27, 2017	13.96	14.50	13.93	14.44	40,598	+0.29(+2.08%)
Mar 24, 2017	14.12	14.44	14.12	14.14	68,348	+0.16(+1.12%)
Mar 23, 2017	13.97	14.07	13.97	13.98	27,521	-0.04(-0.28%)
Mar 22, 2017	14.06	14.17	13.89	14.02	34,883	+0.05(+0.35%)
Mar 21, 2017	14.01	14.11	13.79	13.97	56,629	-0.01(-0.07%)
Mar 20, 2017	14.59	14.59	13.17	13.98	199,112	-0.65(-4.42%)
Mar 17, 2017	14.57	15.00	14.32	14.63	378,780	+0.07(+0.47%)
Mar 16, 2017	14.80	14.80	14.51	14.56	80,134	-0.10(-0.67%)
Mar 15, 2017	14.74	14.94	14.62	14.66	91,237	+0.03(+0.20%)
Mar 14, 2017	14.11	14.67	13.85	14.63	71,828	+0.40(+2.82%)
Mar 13, 2017	13.55	14.27	13.53	14.23	71,803	+0.74(+5.45%)
Mar 10, 2017	13.66	13.71	13.47	13.49	29,531	+0.11(+0.81%)
Mar 09, 2017	13.39	13.50	13.25	13.39	43,200	-0.01(-0.07%)
Mar 08, 2017	13.34	13.60	13.11	13.40	44,832	+0.07(+0.51%)
Mar 07, 2017	13.39	13.53	13.25	13.33	62,379	-0.02(-0.15%)
Mar 06, 2017	12.89	13.46	12.69	13.35	96,349	+0.33(+2.56%)
Mar 03, 2017	13.57	13.57	12.82	13.01	45,955	-0.53(-3.91%)
Mar 02, 2017	13.50	14.11	13.50	13.54	104,610	+0.32(+2.45%)
Mar 01, 2017	12.78	13.26	12.78	13.22	46,113	+0.58(+4.57%)
Feb 28, 2017	12.73	12.83	12.57	12.64	103,793	-0.10(-0.77%)
Feb 27, 2017	12.44	12.95	12.28	12.74	89,941	+0.24(+1.91%)
Feb 24, 2017	12.36	12.66	12.30	12.50	122,930	+0.23(+1.91%)
Feb 23, 2017	12.30	12.33	12.17	12.27	84,124	+0.05(+0.40%)
Feb 22, 2017	12.47	12.47	12.13	12.22	57,614	-0.26(-2.11%)
Feb 21, 2017	12.27	12.59	12.23	12.48	164,794	+0.16(+1.27%)
Feb 17, 2017		12.33	12.33	12.33	0	-0.63(-4.89%)
Feb 16, 2017	13.21	13.21	12.83	12.96	104,075	-0.30(-2.28%)
Feb 15, 2017	13.39	13.47	13.21	13.26	48,945	-0.28(-2.09%)
Feb 14, 2017	13.32	13.59	13.15	13.55	54,432	+0.03(+0.22%)
Feb 13, 2017	13.50	13.70	13.50	13.52	37,853	-0.03(-0.22%)
Feb 10, 2017	13.44	13.59	13.41	13.55	38,923	+0.20(+1.46%)
Feb 09, 2017	13.46	13.51	13.31	13.35	44,728	-0.06(-0.44%)
Feb 08, 2017	13.66	13.66	13.24	13.41	67,139	-0.24(-1.79%)
Feb 07, 2017	13.80	13.96	13.61	13.65	97,414	-0.26(-1.89%)
Feb 06, 2017	13.86	13.97	13.75	13.92	29,301	-0.09(-0.63%)
Feb 03, 2017	13.42	14.21	13.42	14.00	55,560	+0.25(+1.85%)
Feb 02, 2017	13.86	13.88	13.59	13.75	52,788	-0.15(-1.05%)

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.