Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.13	13.16	13.01	13.07	2,712,308	-0.07(-0.53%)
Apr 27, 2017	13.01	13.17	13.00	13.14	2,506,512	+0.12(+0.92%)
Apr 26, 2017	13.07	13.11	13.00	13.02	2,228,685	-0.06(-0.46%)
Apr 25, 2017	13.08	13.17	13.07	13.08	2,262,925	+0.01(+0.08%)
Apr 24, 2017	13.16	13.16	13.03	13.07	3,297,584	+0.02(+0.15%)
Apr 21, 2017	13.10	13.15	13.04	13.05	1,542,301	-0.09(-0.68%)
Apr 20, 2017	13.04	13.20	13.01	13.14	2,560,179	+0.08(+0.61%)
Apr 19, 2017	13.10	13.28	13.01	13.06	4,041,257	-0.07(-0.53%)
Apr 18, 2017	13.05	13.15	13.03	13.13	1,626,339	+0.05(+0.38%)
Apr 17, 2017	12.95	13.13	12.90	13.08	3,379,883	+0.20(+1.55%)
Apr 13, 2017	12.77	12.92	12.75	12.88	2,040,189	+0.11(+0.86%)
Apr 12, 2017	12.85	12.97	12.77	12.77	2,620,664	-0.07(-0.55%)
Apr 11, 2017	12.79	12.91	12.73	12.84	3,503,253	+0.03(+0.23%)
Apr 10, 2017	12.77	12.91	12.71	12.81	3,488,280	+0.09(+0.71%)
Apr 07, 2017	12.70	12.78	12.52	12.72	6,277,374	+0.07(+0.55%)
Apr 06, 2017	12.75	12.80	12.53	12.65	12,100,413	-0.38(-2.92%)
Apr 05, 2017	13.11	13.33	13.02	13.03	13,885,841	-0.07(-0.53%)
Apr 04, 2017	12.98	13.11	12.87	13.10	3,139,127	+0.13(+1.00%)
Apr 03, 2017	12.95	13.07	12.90	12.97	2,645,925	+0.06(+0.46%)
Mar 31, 2017	12.92	13.04	12.89	12.91	2,881,671	-0.09(-0.69%)
Mar 30, 2017	12.92	13.09	12.91	13.00	1,971,512	+0.13(+1.01%)
Mar 29, 2017	12.80	12.97	12.78	12.87	1,267,800	-0.21(-1.61%)
Mar 28, 2017	12.87	13.14	12.86	13.08	2,565,215	+0.13(+1.00%)
Mar 27, 2017	12.91	13.05	12.90	12.95	1,677,950	-0.07(-0.54%)
Mar 24, 2017	12.99	13.13	12.94	13.02	1,699,232	+0.09(+0.70%)
Mar 23, 2017	13.06	13.10	12.93	12.93	1,976,478	-0.13(-1.00%)
Mar 22, 2017	12.90	13.12	12.81	13.06	2,610,562	+0.16(+1.24%)
Mar 21, 2017	13.00	13.15	12.90	12.90	2,786,954	-0.09(-0.69%)
Mar 20, 2017	13.08	13.18	12.98	12.99	1,927,510	-0.11(-0.84%)
Mar 17, 2017	13.13	13.25	13.07	13.10	3,966,249	-0.03(-0.23%)
Mar 16, 2017	13.27	13.40	13.13	13.13	2,356,217	-0.15(-1.13%)
Mar 15, 2017	13.15	13.40	13.11	13.28	2,628,729	+0.15(+1.14%)
Mar 14, 2017	13.10	13.19	13.01	13.13	1,361,303	-0.03(-0.23%)
Mar 13, 2017	13.10	13.34	13.06	13.16	2,205,425	+0.05(+0.38%)
Mar 10, 2017	12.98	13.26	13.01	13.11	3,086,348	+0.13(+1.00%)
Mar 09, 2017	13.47	13.51	12.83	12.98	5,256,166	-0.49(-3.64%)
Mar 08, 2017	13.75	13.80	13.46	13.47	3,178,652	-0.27(-1.97%)
Mar 07, 2017	13.87	13.90	13.73	13.74	2,948,798	-0.12(-0.87%)
Mar 06, 2017	13.72	13.87	13.64	13.86	3,130,567	+0.04(+0.29%)
Mar 03, 2017	13.68	13.83	13.45	13.82	5,837,997	+0.07(+0.51%)
Mar 02, 2017	14.01	14.24	13.72	13.75	5,259,254	-0.41(-2.90%)
Mar 01, 2017	14.08	14.18	13.42	14.16	11,644,962	-0.52(-3.54%)
Feb 28, 2017	14.44	14.70	14.34	14.68	12,171,470	+0.24(+1.66%)
Feb 27, 2017	14.18	14.44	14.11	14.44	2,589,209	+0.17(+1.19%)
Feb 24, 2017	14.22	14.27	14.12	14.27	2,929,238	+0.05(+0.35%)
Feb 23, 2017	14.25	14.25	13.88	14.22	3,680,593	-0.05(-0.35%)
Feb 22, 2017	14.22	14.28	14.08	14.27	3,375,358	+0.04(+0.28%)
Feb 21, 2017	14.10	14.25	14.01	14.23	2,095,052	+0.09(+0.64%)
Feb 17, 2017		14.14	14.14	14.14	0	-0.09(-0.63%)
Feb 16, 2017	14.29	14.35	14.17	14.23	1,490,187	-0.12(-0.84%)
Feb 15, 2017	14.31	14.37	14.10	14.35	2,778,765	-0.04(-0.28%)
Feb 14, 2017	14.42	14.57	14.34	14.39	2,069,742	-0.11(-0.76%)
Feb 13, 2017	14.45	14.60	14.42	14.50	1,894,876	+0.00(+0.00%)
Feb 10, 2017	14.46	14.50	14.30	14.50	2,692,724	+0.02(+0.14%)
Feb 09, 2017	14.56	14.64	14.44	14.48	2,444,680	-0.08(-0.55%)
Feb 08, 2017	14.51	14.60	14.38	14.56	2,045,727	-0.03(-0.21%)
Feb 07, 2017	14.45	14.64	14.38	14.59	2,851,722	+0.14(+0.97%)
Feb 06, 2017	14.30	14.45	14.20	14.45	1,966,046	+0.11(+0.77%)
Feb 03, 2017	14.30	14.44	14.27	14.34	1,753,785	+0.14(+0.99%)
Feb 02, 2017	14.14	14.32	14.08	14.20	2,818,079	+0.06(+0.42%)

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.