Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.41	13.43	13.39	13.41	835,813	+0.00(+0.00%)
Apr 27, 2017	13.39	13.41	13.38	13.41	951,843	+0.02(+0.15%)
Apr 26, 2017	13.39	13.41	13.35	13.39	1,300,642	+0.01(+0.05%)
Apr 25, 2017	13.37	13.41	13.37	13.38	927,060	+0.02(+0.15%)
Apr 24, 2017	13.35	13.36	13.35	13.36	660,174	+0.01(+0.10%)
Apr 21, 2017	13.36	13.36	13.33	13.35	620,600	+0.01(+0.09%)
Apr 20, 2017	13.32	13.33	13.30	13.33	1,133,900	+0.02(+0.15%)
Apr 19, 2017	13.31	13.33	13.29	13.31	770,797	+0.00(+0.00%)
Apr 18, 2017	13.31	13.33	13.29	13.31	884,692	+0.00(+0.00%)
Apr 17, 2017	13.31	13.32	13.28	13.31	1,078,575	+0.01(+0.10%)
Apr 13, 2017	13.29	13.30	13.28	13.30	772,241	+0.01(+0.05%)
Apr 12, 2017	13.29	13.31	13.29	13.29	566,444	-0.01(-0.05%)
Apr 11, 2017	13.32	13.33	13.29	13.30	697,105	-0.01(-0.05%)
Apr 10, 2017	13.29	13.31	13.28	13.31	722,688	+0.02(+0.15%)
Apr 07, 2017	13.28	13.29	13.27	13.29	1,111,296	+0.01(+0.10%)
Apr 06, 2017	13.27	13.27	13.25	13.27	588,102	+0.01(+0.05%)
Apr 05, 2017	13.29	13.31	13.24	13.27	941,858	-0.02(-0.15%)
Apr 04, 2017	13.28	13.32	13.27	13.29	1,914,349	+0.01(+0.05%)
Apr 03, 2017	13.25	13.29	13.23	13.28	1,402,094	+0.05(+0.41%)
Mar 31, 2017	13.23	13.25	13.23	13.23	872,376	+0.01(+0.10%)
Mar 30, 2017	13.21	13.25	13.21	13.21	934,131	-0.01(-0.05%)
Mar 29, 2017	13.22	13.25	13.20	13.22	734,010	+0.03(+0.26%)
Mar 28, 2017	13.21	13.21	13.18	13.18	922,388	-0.02(-0.15%)
Mar 27, 2017	13.21	13.21	13.18	13.20	613,434	-0.01(-0.10%)
Mar 24, 2017	13.19	13.23	13.19	13.22	734,421	+0.03(+0.21%)
Mar 23, 2017	13.18	13.19	13.15	13.19	894,808	+0.02(+0.15%)
Mar 22, 2017	13.16	13.17	13.15	13.17	826,119	+0.02(+0.15%)
Mar 21, 2017	13.16	13.17	13.14	13.15	821,012	-0.01(-0.04%)
Mar 20, 2017	13.14	13.17	13.14	13.16	590,141	+0.03(+0.20%)
Mar 17, 2017	13.14	13.16	13.10	13.13	1,077,613	+0.01(+0.05%)
Mar 16, 2017	13.12	13.14	13.10	13.12	1,084,611	+0.02(+0.15%)
Mar 15, 2017	13.08	13.11	13.04	13.10	751,956	+0.03(+0.21%)
Mar 14, 2017	13.07	13.09	13.05	13.08	818,445	+0.01(+0.05%)
Mar 13, 2017	13.07	13.09	13.06	13.07	671,790	+0.00(+0.00%)
Mar 10, 2017	13.06	13.08	13.00	13.07	908,720	+0.03(+0.21%)
Mar 09, 2017	13.09	13.10	13.02	13.04	847,719	-0.03(-0.26%)
Mar 08, 2017	13.15	13.17	13.06	13.08	1,185,545	-0.09(-0.67%)
Mar 07, 2017	13.18	13.19	13.16	13.17	1,039,445	+0.00(+0.00%)
Mar 06, 2017	13.18	13.21	13.15	13.17	762,212	-0.01(-0.10%)
Mar 03, 2017	13.17	13.19	13.16	13.18	977,246	+0.02(+0.15%)
Mar 02, 2017	13.18	13.18	13.14	13.16	1,404,566	-0.03(-0.20%)
Mar 01, 2017	13.17	13.19	13.14	13.19	937,607	+0.02(+0.15%)
Feb 28, 2017	13.16	13.17	13.14	13.17	843,533	+0.01(+0.05%)
Feb 27, 2017	13.16	13.17	13.14	13.16	729,522	+0.00(+0.00%)
Feb 24, 2017	13.12	13.17	13.12	13.16	592,110	+0.03(+0.26%)
Feb 23, 2017	13.12	13.13	13.11	13.12	728,425	+0.01(+0.05%)
Feb 22, 2017	13.11	13.12	13.08	13.12	662,662	+0.01(+0.05%)
Feb 21, 2017	13.11	13.12	13.10	13.11	897,534	-0.01(-0.05%)
Feb 17, 2017		13.12	13.12	13.12	0	+0.02(+0.15%)
Feb 16, 2017	13.08	13.10	13.08	13.10	779,615	+0.02(+0.15%)
Feb 15, 2017	13.06	13.08	13.04	13.08	684,121	+0.01(+0.10%)
Feb 14, 2017	13.07	13.08	13.05	13.06	911,844	+0.00(+0.00%)
Feb 13, 2017	13.08	13.08	13.05	13.06	698,524	+0.00(+0.00%)
Feb 10, 2017	13.05	13.06	13.04	13.06	881,425	+0.03(+0.21%)
Feb 09, 2017	13.04	13.06	13.02	13.04	1,215,980	-0.01(-0.05%)
Feb 08, 2017	13.04	13.06	13.03	13.04	1,139,183	+0.02(+0.16%)
Feb 07, 2017	13.01	13.03	12.98	13.02	1,301,897	+0.02(+0.15%)
Feb 06, 2017	13.00	13.01	12.98	13.00	896,286	+0.01(+0.10%)
Feb 03, 2017	12.97	12.99	12.97	12.99	1,056,643	+0.04(+0.31%)
Feb 02, 2017	12.94	12.95	12.92	12.95	812,360	+0.02(+0.16%)

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.