Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.03	15.20	14.94	15.20	1,156,350	+0.17(+1.14%)
Apr 27, 2017	14.60	15.03	14.43	15.03	1,223,850	+0.43(+2.94%)
Apr 26, 2017	14.34	14.60	14.34	14.60	617,720	+0.26(+1.80%)
Apr 25, 2017	14.34	14.51	14.26	14.34	907,595	+0.04(+0.30%)
Apr 24, 2017	13.91	14.38	13.87	14.30	1,014,003	+0.52(+3.74%)
Apr 21, 2017	13.91	13.91	13.65	13.78	521,424	-0.13(-0.93%)
Apr 20, 2017	13.61	14.00	13.53	13.91	483,256	+0.26(+1.89%)
Apr 19, 2017	13.53	13.87	13.50	13.65	713,030	+0.13(+0.95%)
Apr 18, 2017	13.78	13.78	13.53	13.53	449,331	-0.30(-2.17%)
Apr 17, 2017	13.87	13.95	13.74	13.83	377,025	-0.04(-0.31%)
Apr 13, 2017	13.74	13.91	13.65	13.87	378,577	+0.13(+0.94%)
Apr 12, 2017	13.87	13.93	13.70	13.74	449,878	-0.17(-1.23%)
Apr 11, 2017	13.78	13.96	13.70	13.91	484,807	+0.13(+0.93%)
Apr 10, 2017	13.65	13.87	13.53	13.78	282,990	+0.17(+1.26%)
Apr 07, 2017	13.61	13.74	13.48	13.61	335,611	+0.04(+0.32%)
Apr 06, 2017	13.40	13.74	13.40	13.57	456,428	-0.09(-0.63%)
Apr 05, 2017	13.70	13.83	13.48	13.65	521,933	+0.00(+0.00%)
Apr 04, 2017	13.57	13.74	13.40	13.65	471,550	+0.00(+0.00%)
Apr 03, 2017	13.74	13.79	13.48	13.65	423,582	-0.04(-0.31%)
Mar 31, 2017	13.61	13.81	13.57	13.70	405,211	+0.04(+0.31%)
Mar 30, 2017	13.57	13.70	13.57	13.65	471,711	+0.09(+0.63%)
Mar 29, 2017	13.61	13.65	13.53	13.57	172,435	-0.09(-0.63%)
Mar 28, 2017	13.70	13.89	13.61	13.65	263,114	-0.09(-0.62%)
Mar 27, 2017	13.35	13.74	13.27	13.74	548,244	+0.30(+2.24%)
Mar 24, 2017	13.61	13.61	13.35	13.44	384,111	-0.21(-1.57%)
Mar 23, 2017	13.57	13.78	13.53	13.65	280,922	+0.09(+0.63%)
Mar 22, 2017	13.48	13.74	13.31	13.57	1,226,973	+0.04(+0.32%)
Mar 21, 2017	13.74	13.83	13.40	13.53	552,311	-0.21(-1.56%)
Mar 20, 2017	13.74	13.87	13.65	13.74	236,740	-0.04(-0.31%)
Mar 17, 2017	14.17	14.17	13.78	13.78	543,083	-0.34(-2.43%)
Mar 16, 2017	14.13	14.26	14.04	14.13	619,597	+0.04(+0.30%)
Mar 15, 2017	14.00	14.21	13.91	14.08	615,842	+0.09(+0.61%)
Mar 14, 2017	13.70	14.00	13.65	14.00	671,947	+0.30(+2.19%)
Mar 13, 2017	13.78	13.83	13.53	13.70	568,220	+0.21(+1.59%)
Mar 10, 2017	13.40	13.53	13.35	13.48	314,063	+0.17(+1.29%)
Mar 09, 2017	13.40	13.65	13.27	13.31	707,687	-0.17(-1.27%)
Mar 08, 2017	13.53	13.67	13.48	13.48	369,129	-0.09(-0.63%)
Mar 07, 2017	13.57	13.74	13.53	13.57	665,258	-0.09(-0.63%)
Mar 06, 2017	13.61	13.70	13.44	13.65	942,544	-0.04(-0.31%)
Mar 03, 2017	13.78	13.83	13.61	13.70	605,140	-0.04(-0.31%)
Mar 02, 2017	13.83	13.96	13.70	13.74	1,084,112	-0.13(-0.93%)
Mar 01, 2017	14.00	14.04	13.83	13.87	735,734	+0.09(+0.62%)
Feb 28, 2017	14.04	14.08	13.68	13.78	728,825	-0.30(-2.13%)
Feb 27, 2017	13.96	14.17	13.91	14.08	771,687	+0.09(+0.61%)
Feb 24, 2017	13.87	14.04	13.83	14.00	429,991	+0.04(+0.31%)
Feb 23, 2017	14.04	14.17	13.83	13.96	1,107,039	-0.04(-0.31%)
Feb 22, 2017	13.83	14.08	13.83	14.00	722,720	+0.09(+0.62%)
Feb 21, 2017	13.78	14.08	13.78	13.91	781,521	+0.13(+0.93%)
Feb 17, 2017		13.78	13.78	13.78	0	+0.04(+0.31%)
Feb 16, 2017	13.83	14.08	13.70	13.74	1,485,100	-0.30(-2.14%)
Feb 15, 2017	14.17	14.30	13.91	14.04	2,446,319	-0.09(-0.61%)
Feb 14, 2017	13.83	14.13	13.78	14.13	1,262,202	+0.26(+1.86%)
Feb 13, 2017	13.91	14.08	13.78	13.87	1,634,502	-0.09(-0.61%)
Feb 10, 2017	13.96	14.08	13.87	13.96	734,587	-0.04(-0.31%)
Feb 09, 2017	14.21	14.21	13.74	14.00	1,521,265	-0.13(-0.91%)
Feb 08, 2017	14.17	14.29	13.74	14.13	3,402,708	-0.60(-4.08%)
Feb 07, 2017	14.64	14.73	14.43	14.73	1,009,846	+0.21(+1.48%)
Feb 06, 2017	14.60	14.73	14.43	14.51	994,919	-0.09(-0.59%)
Feb 03, 2017	14.69	14.81	14.56	14.60	1,457,481	+0.00(+0.00%)
Feb 02, 2017	14.77	14.81	14.56	14.60	759,338	-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.