Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	15.29	15.73	15.18	15.58	5,517,721	+0.22(+1.43%)
Mar 30, 2017	15.96	15.99	15.32	15.36	3,812,096	-0.49(-3.09%)
Mar 29, 2017	14.86	15.88	14.86	15.85	6,762,012	+0.95(+6.38%)
Mar 28, 2017	14.25	14.95	14.12	14.90	4,253,645	+0.74(+5.23%)
Mar 27, 2017	13.80	14.20	13.67	14.16	3,363,019	+0.05(+0.35%)
Mar 24, 2017	14.27	14.29	13.98	14.11	3,174,032	-0.11(-0.77%)
Mar 23, 2017	14.01	14.26	13.93	14.22	4,593,870	+0.16(+1.14%)
Mar 22, 2017	14.02	14.19	13.77	14.06	7,040,382	-0.06(-0.42%)
Mar 21, 2017	14.45	14.54	14.09	14.12	14,923,484	-0.33(-2.28%)
Mar 20, 2017	14.10	14.48	14.10	14.45	4,130,481	+0.20(+1.40%)
Mar 17, 2017	14.41	14.62	14.25	14.25	11,492,306	-0.15(-1.04%)
Mar 16, 2017	14.71	14.81	14.29	14.40	5,253,710	-0.29(-1.97%)
Mar 15, 2017	14.22	14.75	14.16	14.69	10,144,940	+0.79(+5.68%)
Mar 14, 2017	14.05	14.06	13.61	13.90	5,312,247	-0.37(-2.59%)
Mar 13, 2017	13.93	14.39	13.93	14.27	10,738,360	+0.32(+2.29%)
Mar 10, 2017	14.36	14.50	13.88	13.95	5,217,385	-0.25(-1.76%)
Mar 09, 2017	14.01	14.39	13.61	14.20	9,600,806	+0.00(+0.00%)
Mar 08, 2017	14.95	15.04	14.18	14.20	5,755,380	-0.88(-5.84%)
Mar 07, 2017	15.38	15.39	14.88	15.08	3,858,201	-0.28(-1.82%)
Mar 06, 2017	15.30	15.45	15.18	15.36	4,273,267	+0.05(+0.33%)
Mar 03, 2017	15.26	15.64	15.22	15.31	4,055,050	+0.02(+0.13%)
Mar 02, 2017	15.18	15.40	15.12	15.29	3,230,310	-0.10(-0.65%)
Mar 01, 2017	14.97	15.50	14.92	15.39	4,422,828	+0.67(+4.55%)
Feb 28, 2017	14.55	14.80	14.51	14.72	5,054,470	+0.02(+0.14%)
Feb 27, 2017	14.76	14.81	14.54	14.70	6,675,752	+0.02(+0.14%)
Feb 24, 2017	14.79	14.99	14.65	14.68	5,211,757	-0.25(-1.67%)
Feb 23, 2017	15.38	15.65	14.74	14.93	6,198,479	-0.17(-1.13%)
Feb 22, 2017	15.86	15.88	15.06	15.10	5,897,462	-0.93(-5.80%)
Feb 21, 2017	16.25	16.39	15.90	16.03	3,819,374	-0.17(-1.05%)
Feb 17, 2017		16.20	16.20	16.20	0	-0.09(-0.55%)
Feb 16, 2017	16.50	16.61	15.89	16.29	6,641,091	-0.41(-2.46%)
Feb 15, 2017	16.90	16.99	16.70	16.70	6,145,256	-0.13(-0.77%)
Feb 14, 2017	16.67	16.84	16.40	16.83	3,842,780	+0.26(+1.57%)
Feb 13, 2017	16.69	16.69	16.40	16.57	3,084,004	-0.21(-1.25%)
Feb 10, 2017	16.87	17.05	16.63	16.78	5,387,648	+0.24(+1.45%)
Feb 09, 2017	15.73	16.56	15.70	16.54	5,180,271	+1.01(+6.50%)
Feb 08, 2017	15.50	15.66	15.19	15.53	5,876,430	-0.07(-0.45%)
Feb 07, 2017	16.06	16.08	15.37	15.60	7,417,161	-0.48(-2.99%)
Feb 06, 2017	16.30	16.51	16.04	16.08	5,654,090	-0.25(-1.53%)
Feb 03, 2017	16.59	16.68	16.31	16.33	4,515,801	-0.24(-1.45%)
Feb 02, 2017	16.64	16.69	16.30	16.57	3,194,248	-0.02(-0.12%)
Feb 01, 2017	16.77	16.87	16.26	16.59	4,265,518	-0.02(-0.12%)
Jan 31, 2017	16.58	16.79	16.31	16.61	4,230,216	+0.00(+0.00%)
Jan 30, 2017	16.97	16.97	16.20	16.61	5,282,123	-0.48(-2.81%)
Jan 27, 2017	17.40	17.43	16.96	17.09	4,370,200	-0.52(-2.95%)
Jan 26, 2017	18.11	18.12	17.58	17.61	3,616,620	-0.35(-1.95%)
Jan 25, 2017	17.88	18.13	17.81	17.96	3,150,743	+0.14(+0.79%)
Jan 24, 2017	17.54	17.95	17.32	17.82	4,631,025	+0.49(+2.83%)
Jan 23, 2017	17.43	17.52	17.15	17.33	3,447,056	-0.30(-1.70%)
Jan 20, 2017	17.68	18.02	17.53	17.63	4,451,715	+0.24(+1.38%)
Jan 19, 2017	17.47	17.72	17.32	17.39	4,932,179	+0.01(+0.06%)
Jan 18, 2017	17.19	17.50	17.10	17.38	5,658,018	-0.07(-0.40%)
Jan 17, 2017	17.26	17.45	17.03	17.45	5,059,201	+0.29(+1.69%)
Jan 16, 2017	17.14	17.21	17.00	17.16	1,420,017	+0.05(+0.29%)
Jan 13, 2017	16.99	17.13	16.85	17.11	3,548,159	-0.01(-0.06%)
Jan 12, 2017	17.46	17.61	17.11	17.12	5,907,191	-0.08(-0.47%)
Jan 11, 2017	17.06	17.22	16.90	17.20	5,102,523	+0.28(+1.65%)
Jan 10, 2017	16.89	17.05	16.83	16.92	4,174,782	+0.09(+0.53%)
Jan 09, 2017	16.87	16.99	16.72	16.83	4,141,187	-0.29(-1.69%)
Jan 06, 2017	17.05	17.29	16.82	17.12	5,616,426	+0.18(+1.06%)
Jan 05, 2017	17.25	17.35	16.64	16.94	6,259,523	-0.28(-1.63%)
Jan 04, 2017	16.50	17.28	16.43	17.22	7,939,045	+1.16(+7.22%)

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.