Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.02	15.19	14.94	15.19	1,156,879	+0.17(+1.14%)
Apr 27, 2017	14.59	15.02	14.42	15.02	1,224,410	+0.43(+2.94%)
Apr 26, 2017	14.34	14.59	14.34	14.59	618,003	+0.26(+1.80%)
Apr 25, 2017	14.34	14.51	14.25	14.34	908,010	+0.04(+0.30%)
Apr 24, 2017	13.91	14.38	13.87	14.29	1,014,467	+0.52(+3.74%)
Apr 21, 2017	13.91	13.91	13.65	13.78	521,662	-0.13(-0.93%)
Apr 20, 2017	13.61	13.99	13.52	13.91	483,477	+0.26(+1.89%)
Apr 19, 2017	13.52	13.86	13.50	13.65	713,356	+0.13(+0.95%)
Apr 18, 2017	13.78	13.78	13.52	13.52	449,536	-0.30(-2.17%)
Apr 17, 2017	13.86	13.94	13.73	13.82	377,197	-0.04(-0.31%)
Apr 13, 2017	13.73	13.91	13.65	13.86	378,750	+0.13(+0.94%)
Apr 12, 2017	13.86	13.93	13.69	13.73	450,084	-0.17(-1.23%)
Apr 11, 2017	13.78	13.95	13.69	13.91	485,029	+0.13(+0.93%)
Apr 10, 2017	13.65	13.86	13.52	13.78	283,119	+0.17(+1.26%)
Apr 07, 2017	13.61	13.73	13.48	13.61	335,765	+0.04(+0.32%)
Apr 06, 2017	13.39	13.73	13.39	13.56	456,637	-0.09(-0.63%)
Apr 05, 2017	13.69	13.82	13.48	13.65	522,171	+0.00(+0.00%)
Apr 04, 2017	13.56	13.73	13.39	13.65	471,766	+0.00(+0.00%)
Apr 03, 2017	13.73	13.78	13.48	13.65	423,776	-0.04(-0.31%)
Mar 31, 2017	13.61	13.80	13.56	13.69	405,396	+0.04(+0.31%)
Mar 30, 2017	13.56	13.69	13.56	13.65	471,927	+0.09(+0.63%)
Mar 29, 2017	13.61	13.65	13.52	13.56	172,514	-0.09(-0.63%)
Mar 28, 2017	13.69	13.88	13.61	13.65	263,235	-0.09(-0.63%)
Mar 27, 2017	13.35	13.73	13.26	13.73	548,495	+0.30(+2.24%)
Mar 24, 2017	13.61	13.61	13.35	13.43	384,286	-0.21(-1.57%)
Mar 23, 2017	13.56	13.78	13.52	13.65	281,050	+0.09(+0.63%)
Mar 22, 2017	13.48	13.73	13.31	13.56	1,227,534	+0.04(+0.32%)
Mar 21, 2017	13.73	13.82	13.39	13.52	552,564	-0.21(-1.56%)
Mar 20, 2017	13.73	13.86	13.65	13.73	236,849	-0.04(-0.31%)
Mar 17, 2017	14.16	14.16	13.78	13.78	543,331	-0.34(-2.43%)
Mar 16, 2017	14.12	14.25	14.03	14.12	619,881	+0.04(+0.30%)
Mar 15, 2017	13.99	14.21	13.91	14.08	616,124	+0.09(+0.61%)
Mar 14, 2017	13.69	13.99	13.65	13.99	672,255	+0.30(+2.19%)
Mar 13, 2017	13.78	13.82	13.52	13.69	568,479	+0.21(+1.59%)
Mar 10, 2017	13.39	13.52	13.35	13.48	314,206	+0.17(+1.29%)
Mar 09, 2017	13.39	13.65	13.26	13.31	708,010	-0.17(-1.27%)
Mar 08, 2017	13.52	13.67	13.48	13.48	369,298	-0.09(-0.63%)
Mar 07, 2017	13.56	13.73	13.52	13.56	665,562	-0.09(-0.63%)
Mar 06, 2017	13.61	13.69	13.43	13.65	942,975	-0.04(-0.31%)
Mar 03, 2017	13.78	13.82	13.61	13.69	605,417	-0.04(-0.31%)
Mar 02, 2017	13.82	13.95	13.69	13.73	1,084,607	-0.13(-0.93%)
Mar 01, 2017	13.99	14.03	13.82	13.86	736,071	+0.09(+0.62%)
Feb 28, 2017	14.03	14.08	13.67	13.78	729,158	-0.30(-2.13%)
Feb 27, 2017	13.95	14.16	13.91	14.08	772,040	+0.09(+0.61%)
Feb 24, 2017	13.86	14.03	13.82	13.99	430,188	+0.04(+0.31%)
Feb 23, 2017	14.03	14.16	13.83	13.95	1,107,545	-0.04(-0.31%)
Feb 22, 2017	13.82	14.08	13.82	13.99	723,050	+0.09(+0.62%)
Feb 21, 2017	13.78	14.08	13.78	13.91	781,878	+0.13(+0.93%)
Feb 17, 2017		13.78	13.78	13.78	0	+0.04(+0.31%)
Feb 16, 2017	13.82	14.08	13.69	13.73	1,485,779	-0.30(-2.14%)
Feb 15, 2017	14.16	14.29	13.91	14.03	2,447,438	-0.09(-0.61%)
Feb 14, 2017	13.82	14.12	13.78	14.12	1,262,779	+0.26(+1.86%)
Feb 13, 2017	13.91	14.08	13.78	13.86	1,635,249	-0.09(-0.62%)
Feb 10, 2017	13.95	14.08	13.86	13.95	734,923	-0.04(-0.31%)
Feb 09, 2017	14.21	14.21	13.73	13.99	1,521,960	-0.13(-0.91%)
Feb 08, 2017	14.16	14.28	13.73	14.12	3,404,264	-0.60(-4.08%)
Feb 07, 2017	14.64	14.72	14.42	14.72	1,010,308	+0.21(+1.48%)
Feb 06, 2017	14.59	14.72	14.42	14.51	995,374	-0.09(-0.59%)
Feb 03, 2017	14.68	14.81	14.55	14.59	1,458,147	+0.00(+0.00%)
Feb 02, 2017	14.76	14.81	14.55	14.59	759,685	-0.17(-1.16%)

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.