Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.20	16.30	15.95	16.20	4,047	+0.20(+1.25%)
Apr 27, 2017	15.45	16.30	15.15	16.00	2,904	+0.45(+2.89%)
Apr 26, 2017	16.00	16.10	14.69	15.55	8,445	-0.65(-4.01%)
Apr 25, 2017	15.95	16.40	15.65	16.20	5,183	-0.20(-1.22%)
Apr 24, 2017	15.55	16.50	15.35	16.40	7,469	+0.85(+5.47%)
Apr 21, 2017	15.30	15.97	14.99	15.55	5,599	+0.15(+0.97%)
Apr 20, 2017	15.45	15.62	15.00	15.40	3,627	-0.10(-0.65%)
Apr 19, 2017	15.45	15.70	15.15	15.50	2,918	-0.30(-1.90%)
Apr 18, 2017	15.40	15.80	15.10	15.80	4,152	+0.55(+3.61%)
Apr 17, 2017	15.20	15.45	15.20	15.25	1,586	-0.10(-0.65%)
Apr 13, 2017	14.93	15.45	14.93	15.35	2,589	+0.60(+4.07%)
Apr 12, 2017	15.00	15.00	14.50	14.75	2,302	-0.55(-3.59%)
Apr 11, 2017	15.50	15.75	14.75	15.30	8,382	-0.20(-1.29%)
Apr 10, 2017	13.60	15.50	13.25	15.50	29,564	+2.25(+16.98%)
Apr 07, 2017	13.75	14.75	13.25	13.25	2,606	-0.20(-1.49%)
Apr 06, 2017	14.35	14.35	13.45	13.45	1,570	-1.10(-7.56%)
Apr 05, 2017	14.50	14.80	14.42	14.55	6,675	+0.05(+0.34%)
Apr 04, 2017	14.50	14.80	14.40	14.50	11,269	+0.15(+1.05%)
Apr 03, 2017	14.10	14.64	14.10	14.35	2,300	-0.02(-0.17%)
Mar 31, 2017	14.25	14.45	13.75	14.37	38,986	+0.61(+4.43%)
Mar 30, 2017	13.57	13.95	13.30	13.76	907	+0.36(+2.72%)
Mar 29, 2017	13.25	13.80	13.25	13.40	2,222	+0.20(+1.52%)
Mar 28, 2017	13.50	13.50	13.20	13.20	2,329	-0.40(-2.94%)
Mar 27, 2017	14.10	14.10	13.50	13.60	1,567	-0.40(-2.86%)
Mar 24, 2017	13.85	14.25	13.65	14.00	1,250	+0.05(+0.36%)
Mar 23, 2017	13.85	14.10	13.75	13.95	27,060	+0.05(+0.36%)
Mar 22, 2017	13.90	13.90	13.40	13.90	2,994	-0.20(-1.42%)
Mar 21, 2017	14.15	14.15	13.70	14.10	1,775	-0.15(-1.05%)
Mar 20, 2017	13.95	14.25	13.64	14.25	2,120	+0.20(+1.42%)
Mar 17, 2017	14.00	14.45	13.74	14.05	7,537	-0.05(-0.35%)
Mar 16, 2017	13.90	14.40	13.90	14.10	5,987	+0.29(+2.06%)
Mar 15, 2017	13.75	14.05	13.60	13.81	6,317	+0.21(+1.58%)
Mar 14, 2017	14.00	14.40	13.55	13.60	11,563	-0.40(-2.86%)
Mar 13, 2017	13.00	14.00	13.00	14.00	13,079	+0.90(+6.87%)
Mar 10, 2017	13.00	13.50	13.00	13.10	1,420	+0.00(+0.00%)
Mar 09, 2017	13.55	13.55	13.00	13.10	2,760	-0.35(-2.60%)
Mar 08, 2017	13.15	13.60	12.96	13.45	2,336	+0.00(+0.00%)
Mar 07, 2017	13.08	13.45	13.00	13.45	599	+0.30(+2.28%)
Mar 06, 2017	12.70	13.15	12.55	13.15	2,924	+0.20(+1.51%)
Mar 03, 2017	12.65	13.40	12.50	12.96	3,491	+0.01(+0.04%)
Mar 02, 2017	13.15	13.30	12.80	12.95	2,628	-0.30(-2.26%)
Mar 01, 2017	12.75	13.25	12.75	13.25	2,823	+0.75(+6.00%)
Feb 28, 2017	13.21	13.22	12.35	12.50	9,396	-0.45(-3.47%)
Feb 27, 2017	13.15	13.50	12.90	12.95	10,797	-0.05(-0.38%)
Feb 24, 2017	12.80	13.10	12.35	13.00	1,950	+0.45(+3.59%)
Feb 23, 2017	12.70	12.83	12.15	12.55	12,182	-0.35(-2.72%)
Feb 22, 2017	13.00	13.10	12.75	12.90	2,703	-0.25(-1.90%)
Feb 21, 2017	13.05	13.45	12.75	13.15	27,323	+0.45(+3.54%)
Feb 17, 2017		12.70	12.70	12.70	0	+1.65(+14.93%)
Feb 16, 2017	11.00	11.10	10.95	11.05	5,100	-0.05(-0.45%)
Feb 15, 2017	10.75	11.15	10.35	11.10	6,262	+0.25(+2.30%)
Feb 14, 2017	10.95	11.15	10.85	10.85	2,082	-0.20(-1.81%)
Feb 13, 2017	11.15	11.65	10.95	11.05	4,013	+0.15(+1.37%)
Feb 10, 2017	10.60	10.90	10.60	10.90	500	+0.25(+2.35%)
Feb 09, 2017	10.75	10.75	10.45	10.65	2,407	+0.10(+0.94%)
Feb 08, 2017	11.10	11.10	10.15	10.55	11,261	-0.25(-2.31%)
Feb 07, 2017	10.65	11.25	10.55	10.80	4,171	-0.15(-1.37%)
Feb 06, 2017	10.90	11.00	10.70	10.95	497	+0.03(+0.29%)
Feb 03, 2017	10.76	11.00	10.76	10.92	191	+0.13(+1.21%)
Feb 02, 2017	11.00	11.25	10.72	10.79	2,181	-0.21(-1.94%)

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.