Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.15	14.17	14.00	14.07	210,431	-0.08(-0.57%)
Apr 27, 2017	14.18	14.24	14.05	14.15	220,566	+0.01(+0.06%)
Apr 26, 2017	14.06	14.18	14.02	14.14	301,866	+0.10(+0.71%)
Apr 25, 2017	14.08	14.18	13.95	14.04	448,144	+0.11(+0.78%)
Apr 24, 2017	13.82	14.01	13.81	13.93	484,592	+0.31(+2.26%)
Apr 21, 2017	13.66	13.72	13.56	13.62	166,187	-0.07(-0.53%)
Apr 20, 2017	13.58	13.70	13.50	13.70	197,540	+0.17(+1.27%)
Apr 19, 2017	13.52	13.56	13.42	13.52	214,065	+0.07(+0.54%)
Apr 18, 2017	13.41	13.51	13.29	13.45	163,459	-0.07(-0.54%)
Apr 17, 2017	13.27	13.52	13.24	13.52	131,411	+0.30(+2.26%)
Apr 13, 2017	13.45	13.52	13.22	13.23	219,257	-0.22(-1.61%)
Apr 12, 2017	13.60	13.68	13.37	13.44	179,265	-0.14(-1.06%)
Apr 11, 2017	13.37	13.66	13.28	13.59	538,604	+0.12(+0.87%)
Apr 10, 2017	13.66	13.76	13.40	13.47	586,835	-0.23(-1.65%)
Apr 07, 2017	13.62	13.74	13.56	13.70	194,542	+0.03(+0.20%)
Apr 06, 2017	13.56	13.75	13.52	13.67	363,457	+0.18(+1.34%)
Apr 05, 2017	13.75	13.75	13.48	13.49	495,570	-0.18(-1.32%)
Apr 04, 2017	13.59	13.72	13.57	13.67	395,896	+0.06(+0.47%)
Apr 03, 2017	13.80	13.97	13.42	13.61	289,430	-0.06(-0.46%)
Mar 31, 2017	13.65	13.76	13.59	13.67	261,190	+0.03(+0.20%)
Mar 30, 2017	13.61	13.69	13.52	13.64	289,384	+0.05(+0.33%)
Mar 29, 2017	13.60	13.65	13.47	13.60	191,955	-0.02(-0.13%)
Mar 28, 2017	13.43	13.65	13.33	13.61	295,821	+0.10(+0.74%)
Mar 27, 2017	12.96	13.56	12.91	13.52	1,096,686	+0.35(+2.68%)
Mar 24, 2017	13.08	13.25	13.06	13.16	774,224	+0.12(+0.90%)
Mar 23, 2017	12.88	13.09	12.73	13.05	380,854	+0.16(+1.26%)
Mar 22, 2017	12.76	12.90	12.64	12.88	411,962	+0.07(+0.56%)
Mar 21, 2017	13.30	13.33	12.81	12.81	385,379	-0.42(-3.21%)
Mar 20, 2017	13.23	13.30	13.13	13.23	316,794	-0.05(-0.41%)
Mar 17, 2017	13.61	13.61	13.15	13.29	565,556	-0.33(-2.46%)
Mar 16, 2017	13.59	13.71	13.52	13.62	201,884	+0.02(+0.13%)
Mar 15, 2017	13.57	13.68	13.55	13.61	391,643	+0.08(+0.60%)
Mar 14, 2017	13.47	13.57	13.42	13.52	448,235	-0.02(-0.13%)
Mar 13, 2017	13.55	13.63	13.43	13.54	591,009	-0.04(-0.33%)
Mar 10, 2017	13.67	13.73	13.44	13.59	405,176	+0.06(+0.47%)
Mar 09, 2017	13.47	13.62	13.47	13.52	351,410	+0.05(+0.40%)
Mar 08, 2017	13.45	13.71	13.38	13.47	949,437	+0.14(+1.08%)
Mar 07, 2017	13.44	13.54	13.25	13.33	312,429	-0.17(-1.27%)
Mar 06, 2017	13.48	13.52	13.34	13.50	306,124	-0.02(-0.13%)
Mar 03, 2017	13.52	13.57	13.38	13.52	223,524	+0.05(+0.40%)
Mar 02, 2017	13.67	13.61	13.34	13.46	388,287	-0.21(-1.51%)
Mar 01, 2017	13.64	13.72	13.56	13.67	265,882	+0.26(+1.94%)
Feb 28, 2017	13.40	13.52	13.19	13.41	493,860	-0.11(-0.80%)
Feb 27, 2017	13.61	13.68	13.48	13.52	336,013	-0.13(-0.99%)
Feb 24, 2017	13.39	13.66	13.39	13.65	501,323	+0.13(+0.93%)
Feb 23, 2017	13.61	13.64	13.44	13.52	293,319	-0.05(-0.40%)
Feb 22, 2017	13.47	13.61	13.38	13.58	273,587	+0.07(+0.53%)
Feb 21, 2017	13.60	13.64	13.45	13.51	215,282	-0.05(-0.40%)
Feb 17, 2017		13.56	13.56	13.56	0	+0.08(+0.60%)
Feb 16, 2017	13.78	13.78	13.42	13.48	417,599	-0.29(-2.09%)
Feb 15, 2017	13.59	13.82	13.50	13.77	348,399	+0.16(+1.19%)
Feb 14, 2017	13.40	13.68	13.33	13.61	405,217	+0.13(+1.00%)
Feb 13, 2017	13.46	13.59	13.38	13.47	444,068	+0.12(+0.88%)
Feb 10, 2017	13.26	13.47	13.21	13.35	404,410	+0.19(+1.43%)
Feb 09, 2017	13.05	13.33	13.02	13.16	271,272	+0.14(+1.11%)
Feb 08, 2017	13.12	13.13	12.98	13.02	357,834	-0.19(-1.43%)
Feb 07, 2017	13.44	13.44	13.16	13.21	409,552	-0.13(-1.01%)
Feb 06, 2017	13.56	13.67	13.34	13.34	529,641	-0.32(-2.37%)
Feb 03, 2017	13.55	13.77	13.44	13.67	500,433	+0.28(+2.08%)
Feb 02, 2017	12.92	13.43	12.81	13.39	831,817	+0.60(+4.71%)

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.