Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.21	16.21	16.17	16.19	92,953	+0.05(+0.34%)
Apr 27, 2017	16.13	16.16	16.09	16.13	111,051	+0.01(+0.08%)
Apr 26, 2017	16.14	16.17	16.11	16.12	74,817	-0.08(-0.51%)
Apr 25, 2017	16.14	16.24	16.12	16.21	189,180	+0.14(+0.88%)
Apr 24, 2017	15.96	16.08	15.96	16.06	120,994	+0.57(+3.71%)
Apr 21, 2017	15.49	15.51	15.45	15.49	25,173	-0.07(-0.43%)
Apr 20, 2017	15.62	15.62	15.56	15.56	91,912	+0.07(+0.43%)
Apr 19, 2017	15.58	15.58	15.47	15.49	131,051	-0.08(-0.53%)
Apr 18, 2017	15.53	15.57	15.48	15.57	102,318	-0.03(-0.16%)
Apr 17, 2017	15.53	15.61	15.53	15.60	119,696	+0.10(+0.64%)
Apr 13, 2017	15.49	15.54	15.47	15.50	81,382	-0.05(-0.35%)
Apr 12, 2017	15.51	15.56	15.46	15.55	70,737	-0.02(-0.13%)
Apr 11, 2017	15.57	15.58	15.50	15.57	35,591	+0.02(+0.16%)
Apr 10, 2017	15.54	15.59	15.54	15.55	47,625	-0.02(-0.11%)
Apr 07, 2017	15.55	15.60	15.53	15.56	833,192	-0.06(-0.37%)
Apr 06, 2017	15.60	15.63	15.58	15.62	217,552	+0.02(+0.11%)
Apr 05, 2017	15.66	15.68	15.58	15.61	66,052	-0.07(-0.48%)
Apr 04, 2017	15.60	15.68	15.60	15.68	76,433	+0.03(+0.21%)
Apr 03, 2017	15.63	15.68	15.56	15.65	118,253	+0.02(+0.16%)
Mar 31, 2017	15.64	15.70	15.61	15.62	52,450	+0.01(+0.05%)
Mar 30, 2017	15.66	15.69	15.60	15.61	58,663	-0.13(-0.85%)
Mar 29, 2017	15.64	15.75	15.62	15.75	88,117	-0.03(-0.19%)
Mar 28, 2017	15.75	15.79	15.73	15.78	68,154	+0.05(+0.34%)
Mar 27, 2017	15.67	15.75	15.67	15.72	53,002	+0.07(+0.48%)
Mar 24, 2017	15.66	15.69	15.63	15.65	117,951	+0.01(+0.08%)
Mar 23, 2017	15.63	15.69	15.61	15.63	148,635	+0.02(+0.13%)
Mar 22, 2017	15.60	15.64	15.56	15.61	40,198	-0.01(-0.05%)
Mar 21, 2017	15.83	15.85	15.62	15.62	145,563	-0.14(-0.87%)
Mar 20, 2017	15.86	15.86	15.73	15.76	86,772	-0.05(-0.29%)
Mar 17, 2017	15.73	15.83	15.71	15.81	62,000	+0.10(+0.64%)
Mar 16, 2017	15.61	15.71	15.61	15.71	80,099	+0.18(+1.18%)
Mar 15, 2017	15.34	15.54	15.33	15.52	127,646	+0.21(+1.36%)
Mar 14, 2017	15.34	15.34	15.29	15.31	57,009	-0.12(-0.76%)
Mar 13, 2017	15.35	15.44	15.35	15.43	98,360	+0.06(+0.38%)
Mar 10, 2017	15.28	15.39	15.28	15.37	86,903	+0.19(+1.26%)
Mar 09, 2017	15.14	15.19	15.12	15.18	103,196	+0.21(+1.39%)
Mar 08, 2017	15.03	15.04	14.96	14.97	185,039	-0.01(-0.06%)
Mar 07, 2017	14.93	15.04	14.91	14.98	980,272	-0.06(-0.39%)
Mar 06, 2017	15.06	15.06	15.01	15.04	104,818	-0.09(-0.61%)
Mar 03, 2017	14.99	15.14	14.99	15.13	128,725	+0.25(+1.68%)
Mar 02, 2017	14.91	14.91	14.87	14.88	64,274	-0.20(-1.32%)
Mar 01, 2017	15.01	15.11	15.00	15.08	102,059	+0.20(+1.34%)
Feb 28, 2017	14.86	14.94	14.86	14.88	62,850	+0.01(+0.06%)
Feb 27, 2017	14.81	14.88	14.81	14.87	46,739	+0.03(+0.20%)
Feb 24, 2017	14.77	14.86	14.77	14.84	63,505	-0.10(-0.64%)
Feb 23, 2017	14.97	14.97	14.91	14.94	23,398	-0.04(-0.28%)
Feb 22, 2017	14.86	14.99	14.86	14.98	42,946	-0.03(-0.17%)
Feb 21, 2017	14.97	15.02	14.96	15.01	77,486	+0.00(+0.00%)
Feb 17, 2017		15.01	15.01	15.01	0	-0.07(-0.44%)
Feb 16, 2017	14.98	15.07	14.98	15.07	102,291	+0.12(+0.84%)
Feb 15, 2017	14.83	14.96	14.80	14.95	97,816	-0.02(-0.17%)
Feb 14, 2017	14.93	14.97	14.85	14.97	101,797	+0.07(+0.45%)
Feb 13, 2017	14.89	14.91	14.87	14.91	27,998	+0.05(+0.34%)
Feb 10, 2017	14.78	14.87	14.77	14.86	40,791	-0.05(-0.33%)
Feb 09, 2017	14.91	14.92	14.88	14.91	54,396	+0.02(+0.17%)
Feb 08, 2017	14.85	14.88	14.81	14.88	108,406	+0.02(+0.11%)
Feb 07, 2017	14.78	14.87	14.78	14.86	413,176	+0.02(+0.11%)
Feb 06, 2017	14.82	14.85	14.80	14.85	102,420	-0.12(-0.78%)
Feb 03, 2017	14.95	15.01	14.95	14.96	30,788	+0.03(+0.22%)
Feb 02, 2017	14.96	15.00	14.89	14.93	79,780	+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.