Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.52	15.53	15.42	15.42	792,594	-0.01(-0.09%)
Apr 27, 2017	15.44	15.45	15.38	15.43	615,851	-0.02(-0.14%)
Apr 26, 2017	15.49	15.53	15.44	15.46	3,142,610	-0.10(-0.65%)
Apr 25, 2017	15.50	15.58	15.46	15.56	4,890,804	+0.16(+1.04%)
Apr 24, 2017	15.32	15.40	15.30	15.40	2,086,001	+0.84(+5.77%)
Apr 21, 2017	14.59	14.59	14.53	14.56	7,029,009	+0.05(+0.35%)
Apr 20, 2017	14.55	14.59	14.51	14.51	3,937,347	+0.15(+1.06%)
Apr 19, 2017	14.43	14.44	14.32	14.35	1,576,370	+0.07(+0.51%)
Apr 18, 2017	14.26	14.28	14.18	14.28	610,366	-0.12(-0.81%)
Apr 17, 2017	14.20	14.40	14.20	14.40	1,423,858	+0.22(+1.58%)
Apr 13, 2017	14.27	14.30	14.17	14.17	1,806,248	-0.23(-1.61%)
Apr 12, 2017	14.43	14.43	14.34	14.40	659,620	-0.09(-0.60%)
Apr 11, 2017	14.48	14.49	14.35	14.49	904,548	+0.06(+0.40%)
Apr 10, 2017	14.44	14.48	14.42	14.43	480,554	-0.04(-0.30%)
Apr 07, 2017	14.49	14.52	14.46	14.48	547,452	-0.09(-0.60%)
Apr 06, 2017	14.52	14.59	14.48	14.56	1,231,918	+0.10(+0.70%)
Apr 05, 2017	14.61	14.64	14.46	14.46	731,452	-0.07(-0.45%)
Apr 04, 2017	14.51	14.54	14.43	14.53	607,181	-0.03(-0.20%)
Apr 03, 2017	14.60	14.64	14.44	14.56	764,990	-0.17(-1.13%)
Mar 31, 2017	14.69	14.76	14.64	14.72	695,710	+0.02(+0.15%)
Mar 30, 2017	14.71	14.75	14.67	14.70	762,421	-0.01(-0.05%)
Mar 29, 2017	14.71	14.73	14.64	14.71	1,811,527	-0.12(-0.78%)
Mar 28, 2017	14.76	14.86	14.76	14.82	2,164,773	+0.07(+0.44%)
Mar 27, 2017	14.60	14.76	14.60	14.76	999,493	+0.06(+0.39%)
Mar 24, 2017	14.69	14.71	14.62	14.70	1,297,563	+0.04(+0.25%)
Mar 23, 2017	14.67	14.72	14.63	14.67	1,092,581	+0.00(+0.00%)
Mar 22, 2017	14.62	14.72	14.57	14.67	1,330,453	-0.10(-0.69%)
Mar 21, 2017	14.98	15.02	14.70	14.77	2,463,576	+0.09(+0.64%)
Mar 20, 2017	14.77	14.79	14.67	14.67	1,895,368	-0.08(-0.54%)
Mar 17, 2017	14.85	14.85	14.73	14.75	1,076,388	-0.12(-0.83%)
Mar 16, 2017	14.77	14.88	14.75	14.88	2,801,306	+0.27(+1.83%)
Mar 15, 2017	14.49	14.64	14.46	14.61	2,755,339	+0.23(+1.61%)
Mar 14, 2017	14.42	14.42	14.35	14.38	1,034,693	-0.21(-1.44%)
Mar 13, 2017	14.59	14.61	14.56	14.59	835,807	-0.08(-0.54%)
Mar 10, 2017	14.50	14.67	14.48	14.67	1,455,286	+0.25(+1.71%)
Mar 09, 2017	14.38	14.42	14.33	14.42	1,748,583	+0.30(+2.10%)
Mar 08, 2017	14.26	14.27	14.12	14.12	1,146,073	-0.01(-0.10%)
Mar 07, 2017	14.14	14.17	14.09	14.14	2,373,071	-0.09(-0.61%)
Mar 06, 2017	14.27	14.27	14.19	14.22	1,169,684	-0.12(-0.81%)
Mar 03, 2017	14.29	14.38	14.24	14.34	2,629,438	+0.26(+1.85%)
Mar 02, 2017	14.13	14.17	14.08	14.08	1,027,333	-0.12(-0.82%)
Mar 01, 2017	14.09	14.23	14.09	14.19	798,638	+0.30(+2.19%)
Feb 28, 2017	13.85	13.93	13.85	13.89	266,653	-0.01(-0.10%)
Feb 27, 2017	13.84	13.90	13.83	13.90	739,985	+0.01(+0.10%)
Feb 24, 2017	13.80	13.90	13.80	13.89	478,931	-0.20(-1.39%)
Feb 23, 2017	14.11	14.14	14.04	14.09	218,044	-0.02(-0.15%)
Feb 22, 2017	13.98	14.12	13.96	14.11	1,769,641	-0.01(-0.05%)
Feb 21, 2017	14.09	14.14	14.08	14.11	1,512,109	-0.09(-0.61%)
Feb 17, 2017		14.20	14.20	14.20	0	-0.17(-1.16%)
Feb 16, 2017	14.38	14.39	14.31	14.37	303,519	-0.01(-0.10%)
Feb 15, 2017	14.29	14.38	14.27	14.38	5,629,579	+0.12(+0.86%)
Feb 14, 2017	14.17	14.26	14.14	14.26	580,684	+0.09(+0.61%)
Feb 13, 2017	14.14	14.19	14.11	14.17	1,073,040	+0.09(+0.67%)
Feb 10, 2017	14.04	14.09	14.01	14.08	369,369	-0.07(-0.51%)
Feb 09, 2017	14.06	14.17	14.06	14.15	1,554,065	+0.16(+1.14%)
Feb 08, 2017	13.95	14.04	13.85	13.99	879,000	-0.14(-0.97%)
Feb 07, 2017	14.14	14.14	14.09	14.13	509,147	-0.05(-0.36%)
Feb 06, 2017	14.31	14.34	14.16	14.18	4,625,680	-0.29(-2.00%)
Feb 03, 2017	14.42	14.51	14.41	14.47	1,204,010	+0.17(+1.17%)
Feb 02, 2017	14.36	14.37	14.27	14.30	762,986	-0.09(-0.65%)

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.