Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.98	12.07	11.97	12.07	9,880	+0.07(+0.61%)
Apr 27, 2017	11.97	12.00	11.89	12.00	7,987	+0.06(+0.48%)
Apr 26, 2017	11.86	11.94	11.83	11.94	19,846	+0.08(+0.69%)
Apr 25, 2017	11.96	11.97	11.82	11.86	49,620	-0.10(-0.82%)
Apr 24, 2017	11.97	11.98	11.92	11.96	15,685	-0.03(-0.27%)
Apr 21, 2017	12.02	12.02	11.95	11.99	15,927	+0.03(+0.27%)
Apr 20, 2017	11.98	12.03	11.89	11.96	23,626	-0.07(-0.61%)
Apr 19, 2017	12.07	12.10	12.03	12.03	10,938	-0.03(-0.27%)
Apr 18, 2017	12.04	12.15	12.03	12.06	21,373	+0.02(+0.14%)
Apr 17, 2017	12.08	12.19	12.05	12.05	19,831	-0.02(-0.20%)
Apr 13, 2017	12.24	12.24	12.06	12.07	20,722	-0.05(-0.40%)
Apr 12, 2017	12.10	12.15	12.10	12.12	11,240	+0.03(+0.27%)
Apr 11, 2017	12.06	12.15	12.06	12.09	29,240	+0.05(+0.42%)
Apr 10, 2017	12.00	12.10	12.00	12.04	30,207	+0.00(+0.00%)
Apr 07, 2017	12.19	12.19	12.04	12.04	41,254	-0.08(-0.67%)
Apr 06, 2017	12.10	12.14	12.05	12.12	27,393	+0.11(+0.88%)
Apr 05, 2017	11.98	12.01	11.92	12.01	18,790	+0.05(+0.41%)
Apr 04, 2017	11.97	11.97	11.93	11.97	6,942	+0.06(+0.54%)
Apr 03, 2017	11.87	11.94	11.87	11.90	12,582	+0.02(+0.20%)
Mar 31, 2017	11.81	11.90	11.81	11.88	10,800	+0.03(+0.22%)
Mar 30, 2017	11.73	11.88	11.73	11.85	35,017	+0.05(+0.46%)
Mar 29, 2017	11.64	11.80	11.64	11.80	41,653	+0.13(+1.11%)
Mar 28, 2017	11.55	11.67	11.55	11.67	37,415	+0.09(+0.77%)
Mar 27, 2017	11.50	11.58	11.47	11.58	42,919	+0.15(+1.27%)
Mar 24, 2017	11.38	11.47	11.38	11.43	27,971	+0.02(+0.21%)
Mar 23, 2017	11.39	11.46	11.38	11.41	43,662	+0.05(+0.43%)
Mar 22, 2017	11.36	11.40	11.35	11.36	21,513	+0.01(+0.07%)
Mar 21, 2017	11.35	11.37	11.35	11.35	18,816	+0.00(+0.00%)
Mar 20, 2017	11.31	11.39	11.30	11.35	25,541	+0.02(+0.21%)
Mar 17, 2017	11.28	11.36	11.28	11.33	11,859	+0.03(+0.23%)
Mar 16, 2017	11.36	11.38	11.28	11.30	26,256	-0.06(-0.51%)
Mar 15, 2017	11.20	11.36	11.20	11.36	11,875	+0.11(+1.01%)
Mar 14, 2017	11.21	11.25	11.21	11.25	17,886	+0.05(+0.46%)
Mar 13, 2017	11.23	11.23	11.17	11.19	41,475	-0.08(-0.75%)
Mar 10, 2017	11.21	11.29	11.21	11.28	77,394	+0.03(+0.28%)
Mar 09, 2017	11.39	11.39	11.18	11.25	34,258	-0.15(-1.32%)
Mar 08, 2017	11.43	11.45	11.39	11.40	38,725	-0.06(-0.50%)
Mar 07, 2017	11.45	11.46	11.42	11.45	17,930	-0.02(-0.19%)
Mar 06, 2017	11.42	11.49	11.41	11.48	16,193	+0.01(+0.13%)
Mar 03, 2017	11.46	11.52	11.40	11.46	35,628	-0.01(-0.07%)
Mar 02, 2017	11.51	11.53	11.47	11.47	36,048	-0.06(-0.56%)
Mar 01, 2017	11.63	11.63	11.53	11.53	42,305	-0.10(-0.83%)
Feb 28, 2017	11.60	11.64	11.59	11.63	21,524	+0.04(+0.32%)
Feb 27, 2017	11.62	11.65	11.58	11.59	14,534	-0.06(-0.53%)
Feb 24, 2017	11.70	11.70	11.61	11.65	34,018	+0.02(+0.21%)
Feb 23, 2017	11.66	11.69	11.61	11.63	23,152	-0.03(-0.22%)
Feb 22, 2017	11.69	11.69	11.59	11.66	26,365	+0.00(+0.01%)
Feb 21, 2017	11.65	11.67	11.63	11.65	28,766	+0.02(+0.14%)
Feb 17, 2017		11.64	11.64	11.64	0	-0.09(-0.80%)
Feb 16, 2017	11.73	11.85	11.71	11.73	13,933	-0.00(-0.03%)
Feb 15, 2017	11.78	12.00	11.70	11.73	18,882	+0.02(+0.21%)
Feb 14, 2017	11.73	11.77	11.70	11.71	24,272	-0.02(-0.21%)
Feb 13, 2017	11.75	11.80	11.70	11.73	27,255	-0.01(-0.12%)
Feb 10, 2017	11.76	11.76	11.70	11.75	26,162	-0.04(-0.34%)
Feb 09, 2017	11.79	11.80	11.75	11.79	23,556	-0.01(-0.07%)
Feb 08, 2017	11.73	11.91	11.72	11.80	43,780	+0.02(+0.14%)
Feb 07, 2017	11.60	11.78	11.60	11.78	21,708	+0.14(+1.17%)
Feb 06, 2017	11.64	11.65	11.62	11.64	11,112	+0.02(+0.14%)
Feb 03, 2017	11.60	11.63	11.56	11.63	16,409	+0.05(+0.41%)
Feb 02, 2017	11.61	11.65	11.58	11.58	24,589	-0.05(-0.41%)

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.