Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	13.70	14.48	13.69	14.26	3,748,830	+0.47(+3.41%)
Mar 30, 2017	13.89	13.89	13.64	13.79	3,063,932	-0.07(-0.51%)
Mar 29, 2017	13.08	13.88	13.02	13.86	5,656,058	+0.79(+6.04%)
Mar 28, 2017	13.17	13.30	12.99	13.07	6,974,812	-0.02(-0.15%)
Mar 27, 2017	13.00	13.17	12.79	13.09	4,961,094	-0.35(-2.60%)
Mar 24, 2017	13.81	13.92	13.42	13.44	3,485,085	-0.34(-2.47%)
Mar 23, 2017	13.17	14.04	13.17	13.78	5,100,491	+0.24(+1.77%)
Mar 22, 2017	13.54	13.64	13.18	13.54	4,776,788	-0.11(-0.81%)
Mar 21, 2017	13.84	13.95	13.53	13.65	4,351,685	-0.14(-1.02%)
Mar 20, 2017	13.25	13.87	13.10	13.79	4,280,632	+0.39(+2.91%)
Mar 17, 2017	13.59	13.67	13.26	13.40	4,571,871	-0.16(-1.18%)
Mar 16, 2017	14.02	14.36	13.52	13.56	3,314,552	-0.62(-4.37%)
Mar 15, 2017	13.79	14.26	13.60	14.18	5,472,002	+0.67(+4.96%)
Mar 14, 2017	13.84	13.84	13.06	13.51	5,134,466	-0.68(-4.79%)
Mar 13, 2017	14.37	14.43	14.03	14.19	3,646,993	-0.21(-1.46%)
Mar 10, 2017	14.40	14.47	13.98	14.40	3,975,866	+0.15(+1.05%)
Mar 09, 2017	14.34	14.73	13.89	14.25	5,834,475	-0.39(-2.66%)
Mar 08, 2017	15.46	15.69	14.51	14.64	5,728,342	-1.08(-6.87%)
Mar 07, 2017	16.61	16.67	15.54	15.72	5,447,993	-0.83(-5.02%)
Mar 06, 2017	16.38	16.57	16.28	16.55	2,798,876	+0.13(+0.79%)
Mar 03, 2017	16.52	16.88	16.34	16.42	3,642,493	-0.10(-0.61%)
Mar 02, 2017	16.71	17.13	16.47	16.52	2,386,873	-0.64(-3.73%)
Mar 01, 2017	16.86	17.35	16.84	17.16	2,639,292	+0.66(+4.00%)
Feb 28, 2017	16.42	16.79	16.29	16.50	3,906,183	-0.27(-1.61%)
Feb 27, 2017	16.38	16.94	16.13	16.77	5,068,961	+0.34(+2.07%)
Feb 24, 2017	16.23	16.72	16.06	16.43	3,751,719	-0.04(-0.24%)
Feb 23, 2017	16.83	16.84	16.25	16.47	5,133,568	+0.05(+0.30%)
Feb 22, 2017	17.50	17.60	15.93	16.42	6,824,681	-0.20(-1.20%)
Feb 21, 2017	16.65	16.68	16.20	16.62	6,566,851	+0.20(+1.22%)
Feb 17, 2017		16.42	16.42	16.42	0	-0.69(-4.03%)
Feb 16, 2017	17.82	17.89	17.07	17.11	2,702,689	-0.68(-3.82%)
Feb 15, 2017	18.11	18.28	17.73	17.79	2,416,197	-0.53(-2.89%)
Feb 14, 2017	18.34	18.43	17.94	18.32	3,523,795	+0.13(+0.71%)
Feb 13, 2017	18.20	18.47	17.90	18.19	1,601,107	-0.07(-0.38%)
Feb 10, 2017	18.15	18.58	18.15	18.26	1,616,375	+0.42(+2.35%)
Feb 09, 2017	17.55	17.91	17.41	17.84	1,897,061	+0.53(+3.06%)
Feb 08, 2017	17.40	17.63	16.90	17.31	2,664,475	-0.25(-1.42%)
Feb 07, 2017	17.54	17.75	17.08	17.56	2,524,456	-0.13(-0.73%)
Feb 06, 2017	18.59	18.81	17.49	17.69	2,293,043	-0.78(-4.22%)
Feb 03, 2017	17.71	18.54	17.60	18.47	2,219,895	+0.82(+4.65%)
Feb 02, 2017	18.00	18.16	17.60	17.65	2,193,679	-0.25(-1.40%)
Feb 01, 2017	17.81	17.92	17.52	17.90	3,182,758	+0.23(+1.30%)
Jan 31, 2017	17.31	17.75	17.19	17.67	2,898,588	+0.59(+3.45%)
Jan 30, 2017	17.13	17.13	16.51	17.08	3,083,839	-0.24(-1.39%)
Jan 27, 2017	17.52	17.63	17.15	17.32	2,547,989	-0.37(-2.09%)
Jan 26, 2017	18.08	18.37	17.67	17.69	2,142,610	-0.24(-1.34%)
Jan 25, 2017	17.35	17.95	17.26	17.93	2,797,875	+0.59(+3.40%)
Jan 24, 2017	17.47	17.56	16.91	17.34	3,163,003	+0.02(+0.12%)
Jan 23, 2017	17.88	17.90	16.87	17.32	4,358,692	-0.74(-4.10%)
Jan 20, 2017	18.32	18.54	17.96	18.06	3,339,387	+0.05(+0.28%)
Jan 19, 2017	18.08	18.18	17.83	18.01	5,262,499	-0.02(-0.11%)
Jan 18, 2017	18.19	18.43	17.98	18.03	3,623,649	-0.44(-2.38%)
Jan 17, 2017	18.13	18.58	17.93	18.47	2,183,464	+0.44(+2.44%)
Jan 13, 2017		18.03	18.03	18.03	0	-0.22(-1.21%)
Jan 12, 2017	18.80	18.87	18.04	18.25	2,341,090	-0.29(-1.56%)
Jan 11, 2017	18.53	18.84	18.30	18.54	2,958,442	+0.13(+0.71%)
Jan 10, 2017	18.99	19.04	18.33	18.41	4,472,104	-0.62(-3.26%)
Jan 09, 2017	18.67	19.07	18.55	19.03	3,830,161	+0.28(+1.49%)
Jan 06, 2017	18.52	18.85	18.31	18.75	1,747,366	+0.26(+1.41%)
Jan 05, 2017	18.52	18.89	18.30	18.49	2,349,164	+0.09(+0.49%)
Jan 04, 2017	17.86	18.78	17.83	18.40	3,483,788	+0.84(+4.78%)

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.