Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.45	13.60	13.35	13.37	11,699,109	-0.10(-0.71%)
Apr 27, 2017	13.70	13.74	13.43	13.46	12,798,798	-0.23(-1.66%)
Apr 26, 2017	13.63	13.83	13.60	13.69	11,808,187	+0.04(+0.32%)
Apr 25, 2017	13.71	13.84	13.63	13.65	12,722,161	+0.05(+0.38%)
Apr 24, 2017	13.76	13.89	13.57	13.60	20,116,636	+0.29(+2.20%)
Apr 21, 2017	13.26	13.45	13.13	13.30	17,956,212	-0.04(-0.33%)
Apr 20, 2017	13.10	13.54	13.05	13.35	22,576,288	+0.62(+4.84%)
Apr 19, 2017	12.69	12.89	12.63	12.73	15,102,700	+0.12(+0.99%)
Apr 18, 2017	12.59	12.73	12.47	12.61	14,396,949	-0.10(-0.81%)
Apr 17, 2017	12.47	12.74	12.42	12.71	11,028,202	+0.25(+2.00%)
Apr 13, 2017	12.51	12.73	12.39	12.46	18,638,948	-0.12(-0.99%)
Apr 12, 2017	12.69	12.72	12.50	12.59	12,033,686	-0.12(-0.92%)
Apr 11, 2017	12.61	12.71	12.47	12.70	10,279,273	+0.01(+0.12%)
Apr 10, 2017	12.75	12.85	12.56	12.69	13,666,772	-0.10(-0.75%)
Apr 07, 2017	12.72	12.89	12.68	12.78	9,688,178	-0.06(-0.46%)
Apr 06, 2017	12.61	12.87	12.53	12.84	12,942,828	+0.23(+1.86%)
Apr 05, 2017	13.12	13.12	12.60	12.61	21,911,320	-0.29(-2.22%)
Apr 04, 2017	12.86	13.00	12.83	12.89	11,841,401	-0.10(-0.79%)
Apr 03, 2017	13.08	13.10	12.79	13.00	11,277,083	-0.04(-0.28%)
Mar 31, 2017	13.08	13.16	13.02	13.03	15,225,372	-0.15(-1.17%)
Mar 30, 2017	12.83	13.22	12.82	13.19	20,429,966	+0.35(+2.74%)
Mar 29, 2017	12.82	12.89	12.71	12.83	12,612,000	+0.01(+0.11%)
Mar 28, 2017	12.56	12.91	12.56	12.82	12,454,157	+0.23(+1.80%)
Mar 27, 2017	12.21	12.61	12.12	12.59	14,751,491	-0.04(-0.35%)
Mar 24, 2017	12.69	12.75	12.51	12.64	12,546,543	-0.01(-0.06%)
Mar 23, 2017	12.52	12.83	12.46	12.64	13,717,587	+0.07(+0.58%)
Mar 22, 2017	12.32	12.66	12.13	12.57	25,972,096	+0.18(+1.48%)
Mar 21, 2017	13.33	13.34	12.35	12.39	35,011,852	-0.86(-6.53%)
Mar 20, 2017	13.40	13.48	13.25	13.25	16,262,589	-0.20(-1.47%)
Mar 17, 2017	13.54	13.60	13.38	13.45	25,917,194	-0.09(-0.65%)
Mar 16, 2017	13.50	13.63	13.44	13.54	13,313,539	+0.10(+0.76%)
Mar 15, 2017	13.60	13.74	13.42	13.44	20,735,948	-0.10(-0.76%)
Mar 14, 2017	13.49	13.54	13.28	13.54	12,703,171	-0.04(-0.32%)
Mar 13, 2017	13.63	13.68	13.50	13.58	11,327,267	-0.04(-0.27%)
Mar 10, 2017	13.90	13.93	13.43	13.62	19,782,890	-0.19(-1.38%)
Mar 09, 2017	13.80	13.99	13.78	13.81	11,601,144	+0.04(+0.27%)
Mar 08, 2017	13.96	14.03	13.73	13.77	10,810,117	+0.00(+0.00%)
Mar 07, 2017	13.92	13.95	13.76	13.77	11,068,709	-0.15(-1.05%)
Mar 06, 2017	13.88	13.98	13.74	13.92	14,165,000	-0.06(-0.42%)
Mar 03, 2017	13.88	14.01	13.85	13.98	13,524,286	+0.14(+1.01%)
Mar 02, 2017	14.27	14.29	13.82	13.84	16,876,220	-0.35(-2.48%)
Mar 01, 2017	14.00	14.31	14.00	14.19	20,283,434	+0.43(+3.14%)
Feb 28, 2017	13.72	13.80	13.68	13.76	11,953,385	-0.05(-0.37%)
Feb 27, 2017	13.77	13.85	13.73	13.81	9,276,624	+0.07(+0.53%)
Feb 24, 2017	13.75	13.84	13.60	13.74	22,452,768	-0.17(-1.24%)
Feb 23, 2017	13.82	13.92	13.65	13.91	14,549,675	+0.09(+0.69%)
Feb 22, 2017	13.80	13.88	13.73	13.81	11,884,963	-0.09(-0.68%)
Feb 21, 2017	13.94	13.99	13.83	13.91	10,573,265	+0.07(+0.53%)
Feb 17, 2017		13.84	13.84	13.84	0	-0.02(-0.16%)
Feb 16, 2017	13.94	13.94	13.75	13.86	9,935,986	-0.08(-0.58%)
Feb 15, 2017	13.95	14.02	13.78	13.94	20,328,616	+0.17(+1.22%)
Feb 14, 2017	13.48	13.81	13.46	13.77	13,634,953	+0.30(+2.22%)
Feb 13, 2017	13.42	13.60	13.39	13.47	14,260,612	+0.15(+1.10%)
Feb 10, 2017	13.29	13.37	13.22	13.32	12,286,786	+0.09(+0.66%)
Feb 09, 2017	13.13	13.27	13.03	13.24	15,605,412	+0.23(+1.74%)
Feb 08, 2017	13.08	13.08	12.83	13.01	16,339,683	-0.19(-1.44%)
Feb 07, 2017	13.41	13.43	13.16	13.20	10,832,380	-0.13(-0.98%)
Feb 06, 2017	13.31	13.45	13.28	13.33	12,485,110	-0.07(-0.54%)
Feb 03, 2017	13.21	13.46	13.08	13.40	16,096,210	+0.39(+2.97%)
Feb 02, 2017	13.05	13.05	12.89	13.02	17,345,242	-0.15(-1.11%)

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.