Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.72	14.88	14.33	14.34	132,645	-0.42(-2.85%)
Apr 27, 2017	14.65	14.81	14.64	14.76	174,371	+0.11(+0.75%)
Apr 26, 2017	14.41	14.77	14.40	14.65	129,756	+0.20(+1.40%)
Apr 25, 2017	14.51	14.59	14.40	14.45	111,755	+0.08(+0.54%)
Apr 24, 2017	14.35	14.45	14.25	14.37	140,776	+0.25(+1.77%)
Apr 21, 2017	14.16	14.20	14.05	14.12	125,349	-0.05(-0.39%)
Apr 20, 2017	14.04	14.20	13.99	14.18	127,262	+0.19(+1.37%)
Apr 19, 2017	13.84	14.07	13.84	13.99	129,354	+0.19(+1.39%)
Apr 18, 2017	13.78	13.93	13.71	13.80	97,545	-0.04(-0.28%)
Apr 17, 2017	13.65	13.86	13.61	13.83	198,205	+0.25(+1.84%)
Apr 13, 2017	13.79	13.82	13.55	13.59	225,454	-0.27(-1.92%)
Apr 12, 2017	14.12	14.12	13.83	13.85	91,823	-0.31(-2.20%)
Apr 11, 2017	13.69	14.19	13.69	14.16	297,859	+0.44(+3.18%)
Apr 10, 2017	13.74	13.98	13.61	13.73	115,456	-0.05(-0.40%)
Apr 07, 2017	13.76	13.87	13.72	13.78	100,965	-0.04(-0.28%)
Apr 06, 2017	13.63	13.85	13.61	13.82	114,386	+0.19(+1.37%)
Apr 05, 2017	13.87	14.01	13.62	13.63	126,815	-0.17(-1.24%)
Apr 04, 2017	13.71	13.87	13.69	13.80	150,464	+0.01(+0.06%)
Apr 03, 2017	14.12	14.19	13.77	13.80	134,867	-0.27(-1.89%)
Mar 31, 2017	13.97	14.26	13.97	14.06	282,740	-0.10(-0.72%)
Mar 30, 2017	13.83	14.19	13.83	14.16	131,709	+0.34(+2.48%)
Mar 29, 2017	13.85	13.90	13.75	13.82	74,354	-0.09(-0.62%)
Mar 28, 2017	13.80	13.92	13.66	13.90	164,736	+0.05(+0.34%)
Mar 27, 2017	13.68	13.91	13.51	13.86	89,618	-0.05(-0.34%)
Mar 24, 2017	13.86	14.01	13.82	13.90	110,207	+0.06(+0.45%)
Mar 23, 2017	13.60	13.95	13.60	13.84	89,195	+0.21(+1.55%)
Mar 22, 2017	13.79	13.85	13.57	13.63	165,166	-0.16(-1.13%)
Mar 21, 2017	14.40	14.47	13.78	13.79	193,259	-0.56(-3.92%)
Mar 20, 2017	14.38	14.46	14.22	14.35	118,000	-0.04(-0.27%)
Mar 17, 2017	14.11	14.48	13.83	14.39	522,328	+0.14(+0.99%)
Mar 16, 2017	14.21	14.35	14.17	14.25	94,409	+0.06(+0.44%)
Mar 15, 2017	14.26	14.40	14.12	14.19	158,451	-0.05(-0.38%)
Mar 14, 2017	14.15	14.27	14.08	14.24	84,213	+0.03(+0.22%)
Mar 13, 2017	14.15	14.30	14.09	14.21	65,447	+0.04(+0.28%)
Mar 10, 2017	14.25	14.31	14.08	14.17	85,396	+0.02(+0.11%)
Mar 09, 2017	14.22	14.37	14.12	14.15	111,000	-0.05(-0.33%)
Mar 08, 2017	14.46	14.63	14.20	14.20	83,664	-0.18(-1.25%)
Mar 07, 2017	14.46	14.58	14.37	14.38	111,230	-0.09(-0.65%)
Mar 06, 2017	14.54	14.58	14.45	14.47	82,442	-0.12(-0.85%)
Mar 03, 2017	14.75	14.83	14.59	14.60	102,633	-0.10(-0.69%)
Mar 02, 2017	14.97	14.97	14.69	14.70	416,236	-0.28(-1.88%)
Mar 01, 2017	14.83	15.02	14.76	14.98	293,286	+0.34(+2.35%)
Feb 28, 2017	14.75	14.76	14.51	14.64	362,613	-0.11(-0.74%)
Feb 27, 2017	14.75	14.80	14.59	14.75	210,116	+0.00(+0.00%)
Feb 24, 2017	14.44	14.76	14.44	14.75	282,372	+0.19(+1.29%)
Feb 23, 2017	14.53	14.61	14.30	14.56	153,981	+0.07(+0.48%)
Feb 22, 2017	14.42	14.52	14.39	14.49	179,959	+0.04(+0.27%)
Feb 21, 2017	14.36	14.47	14.35	14.45	251,618	+0.13(+0.93%)
Feb 17, 2017		14.32	14.32	14.32	0	+0.07(+0.49%)
Feb 16, 2017	14.17	14.26	14.02	14.25	285,504	+0.08(+0.55%)
Feb 15, 2017	14.15	14.19	13.88	14.17	143,716	+0.01(+0.06%)
Feb 14, 2017	14.01	14.22	13.95	14.16	181,198	+0.11(+0.78%)
Feb 13, 2017	13.93	14.10	13.93	14.05	119,743	+0.13(+0.95%)
Feb 10, 2017	13.81	13.93	13.80	13.92	114,461	+0.11(+0.79%)
Feb 09, 2017	13.76	13.87	13.76	13.81	125,191	+0.05(+0.34%)
Feb 08, 2017	13.90	13.92	13.70	13.76	207,056	-0.20(-1.40%)
Feb 07, 2017	14.06	14.10	13.92	13.96	214,447	-0.10(-0.72%)
Feb 06, 2017	14.10	14.14	13.98	14.06	235,055	-0.02(-0.17%)
Feb 03, 2017	14.01	14.22	13.99	14.08	190,027	+0.22(+1.57%)
Feb 02, 2017	13.94	13.94	13.84	13.87	207,598	-0.11(-0.78%)

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.