Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.69	13.69	13.31	13.32	1,939,204	-0.34(-2.50%)
Apr 27, 2017	13.75	13.80	13.64	13.67	1,114,180	-0.04(-0.26%)
Apr 26, 2017	13.65	13.79	13.61	13.70	1,110,789	+0.03(+0.21%)
Apr 25, 2017	13.61	13.72	13.59	13.67	1,125,667	+0.09(+0.68%)
Apr 24, 2017	13.60	13.60	13.38	13.58	1,415,412	+0.04(+0.31%)
Apr 21, 2017	13.58	13.59	13.50	13.54	925,020	-0.04(-0.26%)
Apr 20, 2017	13.60	13.60	13.45	13.57	1,017,194	+0.01(+0.10%)
Apr 19, 2017	13.50	13.60	13.43	13.56	1,139,972	+0.10(+0.74%)
Apr 18, 2017	13.53	13.57	13.41	13.46	1,063,869	-0.08(-0.58%)
Apr 17, 2017	13.52	13.55	13.46	13.54	1,059,194	+0.07(+0.53%)
Apr 13, 2017	13.48	13.51	13.43	13.47	741,316	-0.03(-0.21%)
Apr 12, 2017	13.56	13.59	13.46	13.50	1,248,315	-0.05(-0.37%)
Apr 11, 2017	13.49	13.58	13.46	13.55	862,774	+0.06(+0.42%)
Apr 10, 2017	13.36	13.50	13.36	13.49	1,182,070	+0.11(+0.85%)
Apr 07, 2017	13.50	13.51	13.37	13.38	1,386,052	-0.12(-0.89%)
Apr 06, 2017	13.34	13.50	13.30	13.50	1,221,716	+0.14(+1.06%)
Apr 05, 2017	13.48	13.51	13.34	13.35	1,981,722	-0.05(-0.37%)
Apr 04, 2017	13.44	13.48	13.35	13.40	1,006,036	-0.05(-0.37%)
Apr 03, 2017	13.50	13.51	13.38	13.45	1,278,216	-0.06(-0.47%)
Mar 31, 2017	13.43	13.52	13.40	13.52	1,713,126	+0.08(+0.63%)
Mar 30, 2017	13.24	13.44	13.19	13.43	1,381,566	+0.21(+1.60%)
Mar 29, 2017	13.09	13.22	13.05	13.22	1,380,689	+0.13(+0.97%)
Mar 28, 2017	13.06	13.13	13.00	13.09	1,358,791	+0.04(+0.27%)
Mar 27, 2017	13.12	13.17	12.99	13.06	1,897,272	-0.06(-0.43%)
Mar 24, 2017	13.12	13.17	13.05	13.12	1,214,406	+0.00(+0.00%)
Mar 23, 2017	13.11	13.33	13.11	13.12	1,539,014	+0.00(+0.00%)
Mar 22, 2017	13.21	13.21	13.04	13.12	1,609,351	-0.05(-0.37%)
Mar 21, 2017	13.43	13.43	13.15	13.17	1,382,985	-0.18(-1.32%)
Mar 20, 2017	13.46	13.48	13.27	13.34	1,087,896	-0.08(-0.58%)
Mar 17, 2017	13.42	13.46	13.38	13.42	1,782,878	+0.00(+0.00%)
Mar 16, 2017	13.41	13.50	13.38	13.42	1,033,985	+0.01(+0.05%)
Mar 15, 2017	13.28	13.46	13.26	13.41	1,362,821	+0.20(+1.49%)
Mar 14, 2017	13.21	13.26	13.14	13.21	682,749	+0.01(+0.05%)
Mar 13, 2017	13.17	13.27	13.12	13.21	1,241,808	+0.05(+0.37%)
Mar 10, 2017	13.29	13.33	13.05	13.16	1,006,702	-0.03(-0.21%)
Mar 09, 2017	13.30	13.35	13.14	13.19	1,578,755	-0.08(-0.58%)
Mar 08, 2017	13.41	13.48	13.22	13.26	1,863,470	-0.21(-1.57%)
Mar 07, 2017	13.39	13.53	13.36	13.47	1,976,081	+0.09(+0.68%)
Mar 06, 2017	13.38	13.48	13.31	13.38	1,961,925	-0.04(-0.26%)
Mar 03, 2017	13.66	13.73	13.36	13.42	2,540,612	-0.42(-3.00%)
Mar 02, 2017	13.86	13.91	13.78	13.83	1,314,959	-0.10(-0.71%)
Mar 01, 2017	13.76	13.93	13.72	13.93	2,142,493	+0.18(+1.28%)
Feb 28, 2017	14.05	14.11	13.62	13.76	9,422,456	-0.41(-2.87%)
Feb 27, 2017	14.14	14.22	14.09	14.16	1,639,301	+0.02(+0.15%)
Feb 24, 2017	14.08	14.17	14.04	14.14	1,277,564	+0.02(+0.15%)
Feb 23, 2017	14.28	14.35	14.11	14.12	1,859,563	-0.15(-1.08%)
Feb 22, 2017	14.30	14.37	14.22	14.27	1,061,519	-0.06(-0.39%)
Feb 21, 2017	14.18	14.38	14.14	14.33	1,607,736	+0.15(+1.09%)
Feb 17, 2017		14.18	14.18	14.18	0	-0.12(-0.83%)
Feb 16, 2017	14.33	14.45	14.26	14.30	2,177,154	-0.05(-0.34%)
Feb 15, 2017	14.29	14.36	14.15	14.34	1,633,586	+0.01(+0.05%)
Feb 14, 2017	14.20	14.36	14.13	14.34	1,632,165	+0.04(+0.29%)
Feb 13, 2017	14.19	14.31	14.16	14.30	1,446,747	+0.05(+0.34%)
Feb 10, 2017	14.10	14.25	14.06	14.25	2,118,209	+0.15(+1.04%)
Feb 09, 2017	13.97	14.10	13.95	14.10	1,213,877	+0.08(+0.60%)
Feb 08, 2017	14.00	14.05	13.88	14.02	1,129,598	+0.04(+0.30%)
Feb 07, 2017	13.97	14.12	13.89	13.97	1,346,099	+0.07(+0.50%)
Feb 06, 2017	13.96	14.07	13.89	13.90	1,230,808	-0.06(-0.45%)
Feb 03, 2017	13.94	14.09	13.91	13.97	1,709,566	+0.11(+0.76%)
Feb 02, 2017	13.81	13.90	13.74	13.86	1,769,567	+0.07(+0.51%)

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.