Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.94	13.96	13.94	13.96	1,012	-0.03(-0.20%)
Apr 27, 2017	13.99	13.99	13.97	13.98	7,088	+0.01(+0.06%)
Apr 26, 2017	13.97	13.98	13.97	13.98	4,396	+0.04(+0.30%)
Apr 25, 2017	13.93	13.93	13.93	13.93	583	+0.06(+0.45%)
Apr 24, 2017	13.90	13.90	13.87	13.87	7,748	+0.03(+0.21%)
Apr 21, 2017	13.89	13.89	13.84	13.84	2,087	-0.01(-0.08%)
Apr 20, 2017	13.85	13.85	13.85	13.85	4,124	-0.03(-0.19%)
Apr 18, 2017		13.88	13.88	13.88	0	+0.01(+0.10%)
Apr 17, 2017	13.86	13.86	13.85	13.86	10,504	+0.01(+0.06%)
Apr 13, 2017	13.85	13.87	13.85	13.86	1,586	-0.04(-0.30%)
Apr 11, 2017		13.90	13.90	13.90	0	+0.07(+0.51%)
Apr 10, 2017	13.88	13.88	13.83	13.83	2,113	-0.03(-0.22%)
Apr 07, 2017	13.86	13.87	13.85	13.86	4,965	+0.01(+0.06%)
Apr 06, 2017	13.82	13.85	13.82	13.85	6,264	-0.02(-0.11%)
Apr 05, 2017	13.81	13.86	13.80	13.86	149,926	-0.00(-0.02%)
Apr 04, 2017	13.86	13.87	13.86	13.87	5,388	+0.02(+0.16%)
Apr 03, 2017	13.85	13.85	13.84	13.85	4,290	+0.01(+0.07%)
Mar 31, 2017	13.82	13.84	13.81	13.84	14,699	+0.03(+0.22%)
Mar 30, 2017	13.78	13.81	13.78	13.81	4,209	+0.06(+0.42%)
Mar 29, 2017	13.72	13.75	13.72	13.75	921	+0.09(+0.65%)
Mar 28, 2017	13.65	13.66	13.65	13.66	3,906	-0.06(-0.42%)
Mar 27, 2017	13.60	13.72	13.60	13.72	1,887	+0.02(+0.15%)
Mar 24, 2017	13.69	13.71	13.69	13.70	3,573	+0.00(+0.03%)
Mar 23, 2017	13.71	13.71	13.69	13.69	2,589	-0.03(-0.22%)
Mar 22, 2017	13.71	13.72	13.71	13.72	701	-0.04(-0.26%)
Mar 21, 2017	13.75	13.76	13.75	13.76	2,863	-0.03(-0.24%)
Mar 20, 2017	13.79	13.79	13.79	13.79	832	-0.03(-0.20%)
Mar 17, 2017	13.82	13.82	13.82	13.82	1,076	+0.05(+0.38%)
Mar 16, 2017	13.77	13.77	13.77	13.77	541	+0.09(+0.68%)
Mar 15, 2017	13.64	13.67	13.64	13.67	2,223	-0.07(-0.48%)
Mar 13, 2017				13.74	338	+0.02(+0.15%)
Mar 10, 2017	13.70	13.72	13.70	13.72	2,946	-0.03(-0.19%)
Mar 09, 2017	13.78	13.78	13.68	13.75	18,519	-0.06(-0.46%)
Mar 08, 2017	13.87	13.87	13.81	13.81	8,744	-0.09(-0.68%)
Mar 07, 2017	13.91	13.91	13.91	13.91	1,382	-0.02(-0.12%)
Mar 06, 2017	13.76	13.95	13.76	13.92	18,513	+0.04(+0.28%)
Mar 03, 2017	13.93	13.94	13.88	13.88	7,866	-0.11(-0.76%)
Mar 02, 2017	13.93	13.99	13.93	13.99	7,991	+0.13(+0.92%)
Mar 01, 2017	13.90	13.90	13.85	13.86	7,667	-0.06(-0.46%)
Feb 28, 2017	13.94	13.94	13.93	13.93	4,332	+0.02(+0.12%)
Feb 27, 2017	13.98	13.98	13.90	13.91	9,650	+0.00(+0.02%)
Feb 24, 2017	13.90	13.92	13.85	13.91	9,575	+0.03(+0.23%)
Feb 23, 2017	13.85	13.87	13.85	13.87	1,346	-0.00(-0.01%)
Feb 22, 2017	13.88	13.88	13.84	13.88	7,157	+0.03(+0.19%)
Feb 21, 2017	13.85	13.86	13.85	13.85	14,822	+0.00(+0.02%)
Feb 16, 2017		13.84	13.84	13.84	0	+0.01(+0.07%)
Feb 15, 2017	13.84	13.84	13.80	13.83	7,345	-0.01(-0.07%)
Feb 14, 2017	13.85	13.85	13.84	13.84	1,913	+0.08(+0.55%)
Feb 13, 2017	13.82	13.82	13.77	13.77	2,033	+0.04(+0.29%)
Feb 10, 2017	13.80	13.80	13.73	13.73	10,656	-0.07(-0.51%)
Feb 09, 2017	13.73	13.80	13.73	13.80	3,314	+0.01(+0.05%)
Feb 08, 2017	13.82	13.82	13.76	13.79	15,924	+0.00(+0.00%)
Feb 07, 2017	13.83	13.83	13.79	13.79	3,141	+0.00(+0.02%)
Feb 06, 2017	13.80	13.80	13.78	13.79	5,924	+0.03(+0.24%)
Feb 03, 2017	13.78	13.78	13.70	13.75	14,063	+0.13(+0.93%)
Feb 02, 2017	13.68	13.70	13.63	13.63	5,756	-0.04(-0.27%)

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.