Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.23	17.33	16.54	16.83	40,924	-0.68(-3.88%)
Apr 27, 2017	17.30	17.67	17.30	17.51	16,997	+0.66(+3.91%)
Apr 26, 2017	17.16	17.71	16.61	16.85	27,214	-0.06(-0.35%)
Apr 25, 2017	16.05	17.20	16.05	16.91	29,536	+1.36(+8.74%)
Apr 24, 2017	15.65	15.65	15.32	15.55	34,703	+0.50(+3.32%)
Apr 21, 2017	15.10	15.18	14.81	15.05	27,636	-0.05(-0.33%)
Apr 20, 2017	15.31	15.39	14.83	15.10	48,891	-0.23(-1.50%)
Apr 19, 2017	14.64	15.46	14.60	15.33	184,192	+1.03(+7.20%)
Apr 18, 2017	14.14	14.59	14.14	14.30	54,847	+0.21(+1.49%)
Apr 17, 2017	13.90	14.26	13.76	14.09	60,339	+0.07(+0.50%)
Apr 13, 2017	13.85	14.14	13.69	14.02	64,634	+0.02(+0.14%)
Apr 12, 2017	14.31	14.50	14.00	14.00	27,750	-0.22(-1.55%)
Apr 11, 2017	14.73	14.83	14.11	14.22	89,908	-0.90(-5.95%)
Apr 10, 2017	15.54	15.68	15.09	15.12	58,889	-0.20(-1.30%)
Apr 07, 2017	14.80	15.64	14.68	15.32	30,711	-0.03(-0.20%)
Apr 06, 2017	15.40	15.56	15.27	15.35	13,280	-0.01(-0.07%)
Apr 05, 2017	15.70	15.90	15.12	15.36	54,825	+0.00(+0.00%)
Apr 04, 2017	15.43	15.72	15.35	15.36	81,886	-0.36(-2.29%)
Apr 03, 2017	16.20	16.26	15.66	15.72	31,547	-0.56(-3.44%)
Mar 31, 2017	16.45	16.64	15.81	16.28	61,153	-0.30(-1.81%)
Mar 30, 2017	16.47	16.66	16.24	16.58	48,936	+0.45(+2.79%)
Mar 29, 2017	16.38	16.38	15.96	16.13	37,050	-0.18(-1.10%)
Mar 28, 2017	15.54	16.58	15.44	16.31	96,079	+0.81(+5.22%)
Mar 27, 2017	15.38	15.78	15.38	15.50	74,661	-0.69(-4.26%)
Mar 24, 2017	16.26	16.26	15.89	16.19	68,992	+0.13(+0.81%)
Mar 23, 2017	15.50	16.49	15.50	16.06	45,708	+0.33(+2.10%)
Mar 22, 2017	15.54	15.83	15.45	15.73	31,966	+0.01(+0.06%)
Mar 21, 2017	17.75	17.75	15.03	15.72	84,850	-0.46(-2.85%)
Mar 20, 2017	16.31	16.65	16.14	16.18	19,505	-0.39(-2.34%)
Mar 17, 2017	16.26	16.72	16.03	16.57	15,714	+0.14(+0.85%)
Mar 16, 2017	15.59	16.46	15.52	16.43	54,854	+0.19(+1.17%)
Mar 15, 2017	18.50	18.95	16.07	16.24	50,724	-2.82(-14.79%)
Mar 14, 2017	18.17	19.17	17.72	19.05	30,845	+1.09(+6.06%)
Mar 13, 2017	18.13	18.41	17.85	17.97	52,606	-0.46(-2.49%)
Mar 10, 2017	19.22	19.38	18.18	18.43	47,886	-1.04(-5.34%)
Mar 09, 2017	19.19	19.51	18.83	19.46	26,732	+0.35(+1.83%)
Mar 08, 2017	19.37	19.46	18.74	19.11	35,782	+0.22(+1.16%)
Mar 07, 2017	19.18	19.35	18.42	18.89	17,960	+0.24(+1.29%)
Mar 06, 2017	17.93	19.08	17.93	18.65	81,621	+0.86(+4.81%)
Mar 03, 2017	18.31	18.78	17.41	17.80	56,901	-0.44(-2.40%)
Mar 02, 2017	17.35	18.30	17.13	18.24	48,014	+1.58(+9.48%)
Mar 01, 2017	17.50	17.66	16.45	16.66	58,582	-0.17(-1.01%)
Feb 28, 2017	16.36	17.09	16.10	16.83	40,230	-0.06(-0.35%)
Feb 27, 2017	15.32	17.02	14.70	16.89	108,226	+1.61(+10.53%)
Feb 24, 2017	14.61	15.30	14.61	15.28	39,636	+0.31(+2.10%)
Feb 23, 2017	14.49	14.96	14.35	14.96	14,406	-0.05(-0.37%)
Feb 22, 2017	14.86	15.59	14.71	15.02	52,008	+0.34(+2.31%)
Feb 21, 2017	14.81	15.21	14.54	14.68	67,248	+0.20(+1.38%)
Feb 17, 2017		14.48	14.48	14.48	0	+0.50(+3.57%)
Feb 16, 2017	14.21	14.25	13.90	13.98	77,829	-0.34(-2.37%)
Feb 15, 2017	14.71	14.78	14.31	14.32	87,907	-0.01(-0.07%)
Feb 14, 2017	13.95	14.70	13.95	14.33	110,589	+0.01(+0.07%)
Feb 13, 2017	14.27	14.39	14.12	14.32	74,305	+0.35(+2.51%)
Feb 10, 2017	14.69	14.69	13.89	13.97	63,251	-0.38(-2.65%)
Feb 09, 2017	13.69	14.38	13.64	14.35	70,829	+0.69(+5.05%)
Feb 08, 2017	13.71	13.98	13.52	13.66	69,401	-0.31(-2.22%)
Feb 07, 2017	14.22	14.22	13.70	13.97	90,306	+0.12(+0.87%)
Feb 06, 2017	14.50	14.78	13.87	13.85	74,614	-1.11(-7.41%)
Feb 03, 2017	15.13	15.23	14.78	14.96	61,252	-0.15(-0.99%)
Feb 02, 2017	15.12	15.27	14.92	15.11	68,923	-0.63(-4.00%)

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.