Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.77	15.78	15.21	15.33	442,778	-0.40(-2.52%)
Apr 27, 2017	16.02	16.05	15.70	15.73	226,982	-0.25(-1.54%)
Apr 26, 2017	15.84	16.11	15.78	15.97	390,808	+0.13(+0.80%)
Apr 25, 2017	15.84	15.90	15.71	15.85	460,185	+0.09(+0.55%)
Apr 24, 2017	15.79	15.80	15.49	15.76	348,688	+0.11(+0.70%)
Apr 21, 2017	15.78	15.79	15.63	15.65	320,363	-0.14(-0.90%)
Apr 20, 2017	15.82	15.86	15.66	15.79	256,384	+0.01(+0.05%)
Apr 19, 2017	15.67	15.84	15.56	15.79	297,709	+0.15(+0.96%)
Apr 18, 2017	15.66	15.67	15.52	15.64	316,335	-0.05(-0.30%)
Apr 17, 2017	15.48	15.68	15.41	15.68	232,040	+0.24(+1.53%)
Apr 13, 2017	15.49	15.54	15.36	15.45	184,924	-0.04(-0.25%)
Apr 12, 2017	15.57	15.57	15.37	15.49	180,808	-0.11(-0.71%)
Apr 11, 2017	15.42	15.63	15.41	15.60	312,214	+0.20(+1.28%)
Apr 10, 2017	15.19	15.51	15.14	15.40	320,463	+0.16(+1.03%)
Apr 07, 2017	15.25	15.28	15.10	15.24	814,533	-0.02(-0.15%)
Apr 06, 2017	15.15	15.29	15.04	15.27	269,699	+0.12(+0.78%)
Apr 05, 2017	15.37	15.43	15.08	15.15	329,247	-0.13(-0.88%)
Apr 04, 2017	15.23	15.28	15.10	15.28	265,269	+0.03(+0.21%)
Apr 03, 2017	15.56	15.59	15.17	15.25	241,266	-0.31(-1.97%)
Mar 31, 2017	15.33	15.61	15.33	15.56	391,624	+0.20(+1.33%)
Mar 30, 2017	15.03	15.38	15.00	15.35	345,711	+0.32(+2.15%)
Mar 29, 2017	14.97	15.06	14.93	15.03	332,778	+0.08(+0.53%)
Mar 28, 2017	14.97	15.00	14.79	14.95	312,218	+0.01(+0.05%)
Mar 27, 2017	14.98	15.04	14.79	14.94	446,063	-0.12(-0.78%)
Mar 24, 2017	15.20	15.35	15.04	15.06	221,298	-0.13(-0.83%)
Mar 23, 2017	15.21	15.30	15.10	15.19	443,502	-0.05(-0.31%)
Mar 22, 2017	15.11	15.29	14.90	15.23	276,367	+0.16(+1.04%)
Mar 21, 2017	15.32	15.45	14.92	15.08	308,978	-0.19(-1.23%)
Mar 20, 2017	15.56	15.58	15.25	15.26	277,520	-0.27(-1.76%)
Mar 17, 2017	15.49	15.55	15.40	15.54	392,729	+0.02(+0.15%)
Mar 16, 2017	15.35	15.60	15.33	15.51	229,164	+0.21(+1.38%)
Mar 15, 2017	15.07	15.40	15.07	15.30	417,376	+0.31(+2.04%)
Mar 14, 2017	14.93	15.11	14.93	15.00	339,807	+0.08(+0.52%)
Mar 13, 2017	14.82	15.09	14.82	14.92	301,204	+0.10(+0.69%)
Mar 10, 2017	14.79	14.94	14.65	14.82	292,282	+0.10(+0.69%)
Mar 09, 2017	15.11	15.23	14.70	14.72	382,189	-0.43(-2.84%)
Mar 08, 2017	15.51	15.55	15.15	15.15	314,959	-0.34(-2.22%)
Mar 07, 2017	15.55	15.65	15.40	15.49	223,986	-0.15(-0.95%)
Mar 06, 2017	15.43	15.75	15.36	15.64	268,819	+0.05(+0.30%)
Mar 03, 2017	15.77	15.77	15.32	15.59	399,549	-0.19(-1.19%)
Mar 02, 2017	15.76	15.84	15.64	15.78	289,580	-0.06(-0.40%)
Mar 01, 2017	15.78	16.00	15.70	15.84	319,400	+0.16(+1.00%)
Feb 28, 2017	16.00	16.01	15.65	15.69	508,018	-0.34(-2.15%)
Feb 27, 2017	15.80	16.11	15.71	16.03	352,955	+0.23(+1.44%)
Feb 24, 2017	15.89	15.91	15.69	15.80	287,712	-0.07(-0.44%)
Feb 23, 2017	16.28	16.58	15.85	15.87	640,628	+0.00(+0.00%)
Feb 22, 2017	15.94	15.94	15.67	15.87	242,069	-0.02(-0.10%)
Feb 21, 2017	15.80	16.01	15.72	15.89	361,946	+0.16(+0.99%)
Feb 17, 2017		15.73	15.73	15.73	0	-0.12(-0.79%)
Feb 16, 2017	15.98	16.07	15.83	15.86	254,850	-0.18(-1.12%)
Feb 15, 2017	16.01	16.04	15.73	16.04	345,882	-0.09(-0.58%)
Feb 14, 2017	15.98	16.17	15.82	16.13	264,395	+0.09(+0.53%)
Feb 13, 2017	16.05	16.12	15.98	16.05	173,677	+0.09(+0.54%)
Feb 10, 2017	15.93	16.03	15.88	15.96	167,702	+0.11(+0.69%)
Feb 09, 2017	15.78	15.95	15.78	15.85	166,544	+0.02(+0.15%)
Feb 08, 2017	15.89	15.98	15.55	15.83	251,434	-0.09(-0.54%)
Feb 07, 2017	15.94	16.18	15.82	15.91	222,479	-0.05(-0.34%)
Feb 06, 2017	15.94	16.00	15.86	15.97	228,324	+0.03(+0.20%)
Feb 03, 2017	15.72	15.95	15.62	15.94	181,647	+0.34(+2.15%)
Feb 02, 2017	15.59	15.74	15.49	15.60	185,794	+0.02(+0.10%)

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.