Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.33	14.34	14.09	14.17	827,444	-0.10(-0.70%)
Apr 27, 2017	14.33	14.37	14.11	14.27	1,323,394	-0.05(-0.35%)
Apr 26, 2017	14.12	14.33	14.10	14.32	1,074,011	+0.11(+0.77%)
Apr 25, 2017	13.98	14.28	13.91	14.21	1,157,810	+0.32(+2.30%)
Apr 24, 2017	13.58	14.00	13.56	13.89	1,331,593	+0.53(+3.97%)
Apr 21, 2017	13.46	13.59	13.35	13.36	1,217,045	-0.02(-0.15%)
Apr 20, 2017	13.20	13.44	13.16	13.38	1,304,935	+0.28(+2.14%)
Apr 19, 2017	13.00	13.19	12.92	13.10	1,076,325	+0.19(+1.47%)
Apr 18, 2017	12.83	12.97	12.72	12.91	1,164,093	+0.03(+0.23%)
Apr 17, 2017	12.82	12.90	12.77	12.88	1,145,328	+0.08(+0.63%)
Apr 13, 2017	12.97	13.02	12.74	12.80	1,618,450	-0.20(-1.54%)
Apr 12, 2017	13.24	13.32	12.97	13.00	1,467,852	-0.27(-2.03%)
Apr 11, 2017	13.41	13.50	13.07	13.27	1,396,875	-0.15(-1.12%)
Apr 10, 2017	13.33	13.53	13.31	13.42	1,790,654	+0.11(+0.83%)
Apr 07, 2017	12.91	13.42	12.90	13.31	3,013,683	+0.40(+3.10%)
Apr 06, 2017	12.72	12.95	12.64	12.91	1,095,053	+0.22(+1.73%)
Apr 05, 2017	13.00	13.11	12.64	12.69	2,019,834	-0.25(-1.93%)
Apr 04, 2017	12.92	13.02	12.86	12.94	1,112,869	+0.02(+0.15%)
Apr 03, 2017	13.04	13.15	12.86	12.92	1,103,326	-0.10(-0.77%)
Mar 31, 2017	13.04	13.16	12.97	13.02	1,047,316	-0.08(-0.61%)
Mar 30, 2017	13.01	13.16	13.01	13.10	941,211	+0.13(+1.00%)
Mar 29, 2017	12.92	13.08	12.88	12.97	1,093,431	+0.02(+0.15%)
Mar 28, 2017	12.76	13.01	12.68	12.95	1,029,571	+0.22(+1.73%)
Mar 27, 2017	12.36	12.78	12.21	12.73	1,267,467	+0.18(+1.43%)
Mar 24, 2017	12.65	12.79	12.47	12.55	997,289	-0.07(-0.55%)
Mar 23, 2017	12.47	12.66	12.36	12.62	1,488,173	+0.15(+1.20%)
Mar 22, 2017	12.17	12.54	12.14	12.47	1,255,975	+0.23(+1.88%)
Mar 21, 2017	12.94	13.04	12.24	12.24	2,299,690	-0.69(-5.34%)
Mar 20, 2017	13.09	13.10	12.93	12.93	1,068,333	-0.16(-1.22%)
Mar 17, 2017	13.00	13.13	12.93	13.09	3,039,615	+0.06(+0.46%)
Mar 16, 2017	13.12	13.20	12.98	13.03	1,604,111	-0.01(-0.08%)
Mar 15, 2017	13.08	13.19	12.95	13.04	3,322,523	+0.04(+0.31%)
Mar 14, 2017	12.78	13.00	12.54	13.00	1,379,457	+0.01(+0.08%)
Mar 13, 2017	12.95	13.05	12.86	12.99	1,039,311	+0.14(+1.09%)
Mar 10, 2017	12.88	12.96	12.72	12.85	2,113,725	+0.10(+0.78%)
Mar 09, 2017	12.88	13.09	12.65	12.75	1,633,733	-0.16(-1.24%)
Mar 08, 2017	13.06	13.15	12.89	12.91	1,864,118	-0.13(-1.00%)
Mar 07, 2017	13.15	13.18	12.90	13.04	2,720,102	-0.19(-1.44%)
Mar 06, 2017	13.19	13.34	13.07	13.23	3,868,215	-0.05(-0.38%)
Mar 03, 2017	13.20	13.37	13.15	13.28	3,808,344	+0.10(+0.76%)
Mar 02, 2017	13.42	13.58	13.16	13.18	4,035,306	-0.29(-2.15%)
Mar 01, 2017	13.67	13.92	13.39	13.47	5,895,108	+0.28(+2.12%)
Feb 28, 2017	13.75	13.96	13.02	13.19	3,632,372	-0.11(-0.83%)
Feb 27, 2017	13.02	13.33	12.94	13.30	3,580,974	+0.25(+1.92%)
Feb 24, 2017	12.87	13.10	12.78	13.05	1,803,968	+0.07(+0.54%)
Feb 23, 2017	13.21	13.30	12.93	12.98	2,502,380	-0.09(-0.69%)
Feb 22, 2017	13.24	13.43	13.06	13.07	2,444,905	-0.23(-1.73%)
Feb 21, 2017	13.48	13.57	13.17	13.30	3,331,181	-0.05(-0.37%)
Feb 17, 2017		13.35	13.35	13.35	0	+0.39(+3.01%)
Feb 16, 2017	13.03	13.16	12.94	12.96	1,179,233	-0.05(-0.38%)
Feb 15, 2017	12.89	13.20	12.89	13.01	1,860,623	+0.07(+0.54%)
Feb 14, 2017	12.82	12.96	12.71	12.94	1,310,467	+0.10(+0.78%)
Feb 13, 2017	12.86	12.94	12.76	12.84	1,275,905	+0.04(+0.31%)
Feb 10, 2017	12.84	12.87	12.66	12.80	1,047,603	+0.07(+0.55%)
Feb 09, 2017	12.61	12.81	12.58	12.73	1,798,188	+0.12(+0.95%)
Feb 08, 2017	12.54	12.66	12.33	12.61	1,852,033	+0.06(+0.48%)
Feb 07, 2017	12.56	12.68	12.39	12.55	1,950,634	-0.12(-0.95%)
Feb 06, 2017	12.70	12.86	12.54	12.67	2,563,653	+0.27(+2.18%)
Feb 03, 2017	12.41	12.52	12.22	12.40	1,824,636	+0.08(+0.65%)
Feb 02, 2017	12.36	12.38	12.16	12.32	1,525,387	-0.07(-0.56%)

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.