Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.40	14.40	14.16	14.25	417,439	-0.18(-1.25%)
Apr 27, 2017	14.55	14.58	14.34	14.43	394,389	-0.11(-0.76%)
Apr 26, 2017	14.51	14.69	14.51	14.54	642,862	-0.04(-0.27%)
Apr 25, 2017	14.51	14.63	14.43	14.58	396,450	+0.13(+0.90%)
Apr 24, 2017	14.53	14.53	14.32	14.45	338,989	+0.19(+1.33%)
Apr 21, 2017	14.25	14.53	14.19	14.26	699,674	+0.06(+0.42%)
Apr 20, 2017	14.15	14.32	13.59	14.20	1,462,975	-0.12(-0.84%)
Apr 19, 2017	14.30	14.44	14.19	14.32	472,729	+0.06(+0.42%)
Apr 18, 2017	14.46	14.53	14.22	14.26	438,379	-0.27(-1.86%)
Apr 17, 2017	14.29	14.54	14.14	14.53	281,284	+0.30(+2.11%)
Apr 13, 2017	14.26	14.47	14.20	14.23	280,214	-0.05(-0.35%)
Apr 12, 2017	14.52	14.55	14.22	14.28	262,132	-0.16(-1.11%)
Apr 11, 2017	14.52	14.57	14.29	14.44	321,998	-0.15(-1.03%)
Apr 10, 2017	14.51	14.69	14.51	14.59	359,297	+0.13(+0.90%)
Apr 07, 2017	14.48	14.60	14.41	14.46	413,252	+0.03(+0.21%)
Apr 06, 2017	14.67	14.74	14.34	14.43	342,381	-0.01(-0.07%)
Apr 05, 2017	14.60	14.64	14.42	14.44	358,257	-0.13(-0.89%)
Apr 04, 2017	14.28	14.69	14.28	14.57	502,668	+0.25(+1.75%)
Apr 03, 2017	14.53	14.57	14.19	14.32	410,819	-0.21(-1.45%)
Mar 31, 2017	14.24	14.57	14.21	14.53	401,280	+0.36(+2.54%)
Mar 30, 2017	14.18	14.25	14.10	14.17	244,413	+0.01(+0.07%)
Mar 29, 2017	14.70	14.70	14.13	14.16	491,787	-0.42(-2.88%)
Mar 28, 2017	14.21	14.60	14.21	14.58	350,862	+0.40(+2.82%)
Mar 27, 2017	14.16	14.29	13.90	14.18	287,122	-0.14(-0.98%)
Mar 24, 2017	14.30	14.44	14.27	14.32	333,196	+0.10(+0.70%)
Mar 23, 2017	14.18	14.32	14.11	14.22	322,433	+0.09(+0.64%)
Mar 22, 2017	13.82	14.15	13.69	14.13	514,424	+0.36(+2.61%)
Mar 21, 2017	13.91	14.04	13.73	13.77	374,208	-0.04(-0.29%)
Mar 20, 2017	13.78	13.89	13.71	13.81	173,682	-0.02(-0.14%)
Mar 17, 2017	13.99	14.00	13.83	13.83	243,332	-0.08(-0.58%)
Mar 16, 2017	13.80	14.01	13.80	13.91	188,843	+0.10(+0.72%)
Mar 15, 2017	13.59	13.85	13.59	13.81	218,457	+0.21(+1.54%)
Mar 14, 2017	13.47	13.67	13.47	13.60	229,619	+0.01(+0.07%)
Mar 13, 2017	13.50	13.63	13.45	13.59	205,210	+0.05(+0.37%)
Mar 10, 2017	13.58	13.65	13.44	13.54	398,228	+0.07(+0.52%)
Mar 09, 2017	13.35	13.62	13.34	13.47	248,338	+0.08(+0.60%)
Mar 08, 2017	13.42	13.46	13.28	13.39	270,990	-0.02(-0.15%)
Mar 07, 2017	13.34	13.52	13.23	13.41	338,840	+0.09(+0.68%)
Mar 06, 2017	13.49	13.50	13.22	13.32	324,048	-0.24(-1.77%)
Mar 03, 2017	13.58	13.71	13.51	13.56	319,558	-0.03(-0.22%)
Mar 02, 2017	13.70	13.80	13.56	13.59	301,760	-0.11(-0.80%)
Mar 01, 2017	13.40	13.75	13.38	13.70	482,935	+0.47(+3.55%)
Feb 28, 2017	13.56	13.60	13.17	13.23	343,269	-0.37(-2.72%)
Feb 27, 2017	13.65	13.73	13.51	13.60	263,932	-0.14(-1.02%)
Feb 24, 2017	13.97	14.02	13.62	13.74	453,562	-0.22(-1.58%)
Feb 23, 2017	13.86	13.98	13.74	13.96	323,818	+0.09(+0.65%)
Feb 22, 2017	13.99	14.05	13.81	13.87	263,313	-0.18(-1.28%)
Feb 21, 2017	13.89	14.39	13.89	14.05	736,001	+0.16(+1.15%)
Feb 17, 2017		13.89	13.89	13.89	0	+0.15(+1.09%)
Feb 16, 2017	13.80	13.84	13.62	13.74	288,697	-0.06(-0.43%)
Feb 15, 2017	13.62	13.86	13.60	13.80	324,828	+0.20(+1.47%)
Feb 14, 2017	13.83	13.83	13.57	13.60	283,340	-0.20(-1.45%)
Feb 13, 2017	13.46	13.95	13.45	13.80	605,020	+0.30(+2.22%)
Feb 10, 2017	13.67	13.70	13.42	13.50	451,848	-0.11(-0.81%)
Feb 09, 2017	13.52	13.77	13.46	13.61	574,999	+0.17(+1.26%)
Feb 08, 2017	13.40	13.54	13.36	13.44	315,834	-0.03(-0.22%)
Feb 07, 2017	13.51	13.67	13.42	13.47	554,788	-0.04(-0.30%)
Feb 06, 2017	13.68	13.75	13.51	13.51	475,517	-0.16(-1.17%)
Feb 03, 2017	13.77	13.86	13.66	13.67	712,232	+0.02(+0.15%)
Feb 02, 2017	13.63	13.70	13.48	13.65	536,247	+0.02(+0.15%)

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.