Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.84	15.08	14.67	14.80	30,706	+0.01(+0.07%)
Apr 27, 2017	14.94	15.06	14.76	14.79	44,197	-0.16(-1.07%)
Apr 26, 2017	14.90	15.20	14.90	14.95	28,165	+0.08(+0.54%)
Apr 25, 2017	14.74	14.95	14.74	14.87	111,330	+0.07(+0.47%)
Apr 24, 2017	14.70	14.85	14.65	14.80	23,112	+0.09(+0.61%)
Apr 21, 2017	14.67	14.85	14.60	14.71	31,836	+0.06(+0.41%)
Apr 20, 2017	14.84	14.94	14.52	14.65	28,858	-0.29(-1.94%)
Apr 19, 2017	14.88	14.95	14.78	14.94	6,594	+0.09(+0.61%)
Apr 18, 2017	14.78	14.94	14.78	14.85	2,494	-0.02(-0.13%)
Apr 17, 2017	14.65	14.95	14.65	14.87	14,341	+0.03(+0.20%)
Apr 13, 2017	14.71	14.96	14.70	14.84	1,823	+0.04(+0.27%)
Apr 12, 2017	14.73	14.92	14.73	14.80	28,849	-0.06(-0.40%)
Apr 11, 2017	14.28	15.14	14.12	14.86	67,900	+0.73(+5.17%)
Apr 10, 2017	14.72	14.74	13.70	14.13	40,907	-0.68(-4.59%)
Apr 07, 2017	14.79	14.81	14.69	14.81	1,572	+0.27(+1.86%)
Apr 06, 2017	14.64	14.89	14.54	14.54	2,993	-0.07(-0.48%)
Apr 05, 2017	14.76	14.93	14.61	14.61	13,723	-0.25(-1.68%)
Apr 04, 2017	14.88	14.95	14.75	14.86	10,945	+0.02(+0.13%)
Apr 03, 2017	14.95	14.95	14.74	14.84	23,000	+0.02(+0.13%)
Mar 31, 2017	15.18	15.22	14.81	14.82	28,856	-0.15(-1.00%)
Mar 30, 2017	14.86	15.05	14.66	14.97	57,165	+0.07(+0.47%)
Mar 29, 2017	15.17	15.17	14.90	14.90	11,785	-0.04(-0.27%)
Mar 28, 2017	15.04	15.10	14.84	14.94	12,712	-0.29(-1.90%)
Mar 27, 2017	15.06	15.23	14.83	15.23	25,375	+0.03(+0.20%)
Mar 24, 2017	15.24	15.24	15.00	15.20	7,778	+0.06(+0.40%)
Mar 23, 2017	14.95	15.14	14.63	15.14	7,211	+0.14(+0.93%)
Mar 22, 2017	14.85	15.13	14.85	15.00	9,378	+0.09(+0.60%)
Mar 21, 2017	15.25	15.25	14.86	14.91	28,895	-0.30(-1.97%)
Mar 20, 2017	15.21	15.28	14.98	15.21	6,416	-0.04(-0.26%)
Mar 17, 2017	15.25	15.25	15.16	15.25	7,763	+0.03(+0.20%)
Mar 16, 2017	15.15	15.25	15.15	15.22	9,267	+0.04(+0.26%)
Mar 15, 2017	15.24	15.25	15.18	15.18	6,324	-0.07(-0.46%)
Mar 14, 2017	14.94	15.25	14.94	15.25	16,299	+0.21(+1.40%)
Mar 13, 2017	14.96	15.07	14.96	15.04	117,980	+0.18(+1.21%)
Mar 10, 2017	14.93	15.04	14.85	14.86	16,674	-0.01(-0.07%)
Mar 09, 2017	15.00	15.03	14.81	14.87	8,875	-0.16(-1.06%)
Mar 08, 2017	14.86	15.21	14.68	15.03	8,876	+0.18(+1.21%)
Mar 07, 2017	14.96	15.02	14.80	14.85	10,397	-0.07(-0.47%)
Mar 06, 2017	14.87	15.04	14.78	14.92	14,302	-0.06(-0.40%)
Mar 03, 2017	15.06	15.08	14.79	14.98	5,455	+0.02(+0.13%)
Mar 02, 2017	15.09	15.14	14.95	14.96	3,974	-0.11(-0.73%)
Mar 01, 2017	15.03	15.24	14.86	15.07	59,650	+0.19(+1.28%)
Feb 28, 2017	14.95	15.13	14.70	14.88	29,032	-0.20(-1.33%)
Feb 27, 2017	15.10	15.32	14.92	15.08	10,819	+0.05(+0.33%)
Feb 24, 2017	15.00	15.04	14.42	15.03	79,256	-0.03(-0.20%)
Feb 23, 2017	15.32	15.32	15.06	15.06	2,462	-0.29(-1.89%)
Feb 22, 2017	15.34	15.35	15.17	15.35	6,130	+0.03(+0.20%)
Feb 21, 2017	15.35	15.42	15.15	15.32	15,415	-0.03(-0.20%)
Feb 17, 2017		15.35	15.35	15.35	0	+0.00(+0.00%)
Feb 16, 2017	15.11	15.43	15.11	15.35	8,625	+0.16(+1.05%)
Feb 15, 2017	15.15	15.44	15.04	15.19	5,708	-0.12(-0.82%)
Feb 14, 2017	14.69	15.38	14.69	15.31	20,793	+0.28(+1.83%)
Feb 13, 2017	15.45	15.45	15.03	15.04	8,993	-0.36(-2.34%)
Feb 10, 2017	15.28	15.45	15.20	15.40	6,538	+0.13(+0.85%)
Feb 09, 2017	15.18	15.36	15.18	15.27	11,478	+0.04(+0.26%)
Feb 08, 2017	14.92	15.23	14.92	15.23	214,768	+0.24(+1.60%)
Feb 07, 2017	15.15	15.19	14.96	14.99	11,408	-0.06(-0.40%)
Feb 06, 2017	15.11	15.16	14.89	15.05	29,110	-0.03(-0.20%)
Feb 03, 2017	15.07	15.15	15.06	15.08	8,450	+0.07(+0.47%)
Feb 02, 2017	14.97	15.15	14.97	15.01	8,012	-0.04(-0.27%)

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.