Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.90	15.90	15.86	15.88	94,776	+0.05(+0.33%)
Apr 27, 2017	15.82	15.84	15.78	15.82	113,228	+0.01(+0.08%)
Apr 26, 2017	15.83	15.86	15.80	15.81	76,284	-0.08(-0.51%)
Apr 25, 2017	15.83	15.93	15.81	15.89	192,889	+0.14(+0.88%)
Apr 24, 2017	15.66	15.77	15.66	15.75	123,366	+0.56(+3.71%)
Apr 21, 2017	15.19	15.22	15.16	15.19	25,666	-0.07(-0.43%)
Apr 20, 2017	15.32	15.32	15.26	15.26	93,714	+0.07(+0.43%)
Apr 19, 2017	15.28	15.28	15.17	15.19	133,620	-0.08(-0.53%)
Apr 18, 2017	15.23	15.27	15.19	15.27	104,325	-0.02(-0.16%)
Apr 17, 2017	15.23	15.31	15.23	15.30	122,043	+0.10(+0.64%)
Apr 13, 2017	15.19	15.24	15.17	15.20	82,977	-0.05(-0.35%)
Apr 12, 2017	15.21	15.26	15.17	15.25	72,124	-0.02(-0.13%)
Apr 11, 2017	15.27	15.28	15.20	15.27	36,289	+0.02(+0.16%)
Apr 10, 2017	15.24	15.29	15.24	15.25	48,559	-0.02(-0.11%)
Apr 07, 2017	15.25	15.30	15.23	15.26	849,530	-0.06(-0.37%)
Apr 06, 2017	15.30	15.33	15.28	15.32	221,818	+0.02(+0.11%)
Apr 05, 2017	15.35	15.38	15.28	15.31	67,347	-0.07(-0.48%)
Apr 04, 2017	15.30	15.38	15.30	15.38	77,932	+0.03(+0.21%)
Apr 03, 2017	15.33	15.38	15.26	15.35	120,572	+0.02(+0.16%)
Mar 31, 2017	15.34	15.40	15.31	15.32	53,478	+0.01(+0.05%)
Mar 30, 2017	15.35	15.39	15.30	15.31	59,813	-0.13(-0.85%)
Mar 29, 2017	15.34	15.44	15.32	15.44	89,845	-0.03(-0.18%)
Mar 28, 2017	15.44	15.49	15.43	15.47	69,491	+0.05(+0.34%)
Mar 27, 2017	15.37	15.44	15.37	15.42	54,041	+0.07(+0.48%)
Mar 24, 2017	15.35	15.39	15.33	15.35	120,264	+0.01(+0.08%)
Mar 23, 2017	15.33	15.39	15.31	15.33	151,549	+0.02(+0.13%)
Mar 22, 2017	15.30	15.34	15.26	15.31	40,986	-0.01(-0.05%)
Mar 21, 2017	15.53	15.54	15.32	15.32	148,417	-0.13(-0.87%)
Mar 20, 2017	15.55	15.55	15.43	15.46	88,474	-0.04(-0.29%)
Mar 17, 2017	15.43	15.53	15.41	15.50	63,216	+0.10(+0.64%)
Mar 16, 2017	15.31	15.40	15.31	15.40	81,670	+0.18(+1.18%)
Mar 15, 2017	15.04	15.24	15.04	15.22	130,149	+0.20(+1.36%)
Mar 14, 2017	15.04	15.04	15.00	15.02	58,127	-0.11(-0.76%)
Mar 13, 2017	15.05	15.14	15.05	15.13	100,289	+0.06(+0.38%)
Mar 10, 2017	14.99	15.09	14.99	15.08	88,607	+0.19(+1.26%)
Mar 09, 2017	14.85	14.89	14.83	14.89	105,220	+0.20(+1.39%)
Mar 08, 2017	14.74	14.75	14.68	14.68	188,668	-0.01(-0.06%)
Mar 07, 2017	14.64	14.75	14.62	14.69	999,494	-0.06(-0.39%)
Mar 06, 2017	14.77	14.77	14.72	14.75	106,874	-0.09(-0.61%)
Mar 03, 2017	14.70	14.85	14.70	14.84	131,249	+0.24(+1.68%)
Mar 02, 2017	14.63	14.63	14.59	14.60	65,535	-0.20(-1.33%)
Mar 01, 2017	14.73	14.82	14.71	14.79	104,060	+0.20(+1.34%)
Feb 28, 2017	14.58	14.65	14.58	14.60	64,083	+0.01(+0.06%)
Feb 27, 2017	14.53	14.60	14.53	14.59	47,655	+0.03(+0.20%)
Feb 24, 2017	14.49	14.57	14.49	14.56	64,750	-0.09(-0.64%)
Feb 23, 2017	14.68	14.68	14.62	14.65	23,857	-0.04(-0.28%)
Feb 22, 2017	14.58	14.70	14.57	14.69	43,788	-0.02(-0.17%)
Feb 21, 2017	14.68	14.73	14.67	14.72	79,005	+0.00(+0.00%)
Feb 17, 2017		14.72	14.72	14.72	0	-0.07(-0.44%)
Feb 16, 2017	14.69	14.78	14.69	14.78	104,296	+0.12(+0.84%)
Feb 15, 2017	14.55	14.67	14.52	14.66	99,734	-0.02(-0.17%)
Feb 14, 2017	14.64	14.68	14.56	14.68	103,793	+0.07(+0.45%)
Feb 13, 2017	14.60	14.62	14.59	14.62	28,547	+0.05(+0.34%)
Feb 10, 2017	14.50	14.58	14.49	14.57	41,591	-0.05(-0.34%)
Feb 09, 2017	14.63	14.64	14.60	14.62	55,463	+0.02(+0.17%)
Feb 08, 2017	14.56	14.60	14.53	14.60	110,532	+0.02(+0.11%)
Feb 07, 2017	14.50	14.58	14.49	14.58	421,278	+0.02(+0.11%)
Feb 06, 2017	14.54	14.57	14.51	14.56	104,429	-0.11(-0.78%)
Feb 03, 2017	14.66	14.73	14.66	14.68	31,392	+0.03(+0.22%)
Feb 02, 2017	14.68	14.71	14.61	14.64	81,344	+0.01(+0.06%)

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.