Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.11	12.12	12.08	12.12	10,278	+0.04(+0.33%)
Apr 27, 2017	12.10	12.18	12.08	12.08	14,476	-0.00(-0.04%)
Apr 26, 2017	12.15	12.15	12.08	12.08	18,819	-0.06(-0.46%)
Apr 25, 2017	12.05	12.14	12.03	12.14	16,396	+0.22(+1.85%)
Apr 24, 2017	11.95	11.99	11.89	11.92	30,549	+0.07(+0.59%)
Apr 21, 2017	11.68	11.85	11.68	11.85	23,884	+0.13(+1.10%)
Apr 20, 2017	11.80	11.80	11.69	11.72	32,344	+0.09(+0.79%)
Apr 19, 2017	11.60	11.65	11.60	11.63	14,249	-0.02(-0.17%)
Apr 18, 2017	11.75	11.75	11.65	11.65	33,261	-0.21(-1.77%)
Apr 17, 2017	11.81	11.88	11.81	11.86	26,848	-0.01(-0.04%)
Apr 13, 2017	11.84	11.90	11.84	11.87	19,315	+0.04(+0.30%)
Apr 12, 2017	11.80	11.87	11.80	11.83	21,868	+0.05(+0.41%)
Apr 11, 2017	11.68	11.85	11.68	11.78	28,179	-0.14(-1.16%)
Apr 10, 2017	11.90	11.95	11.90	11.92	26,733	-0.07(-0.63%)
Apr 07, 2017	12.00	12.00	11.98	11.99	34,960	-0.01(-0.04%)
Apr 06, 2017	12.04	12.04	11.98	12.00	58,484	-0.08(-0.66%)
Apr 05, 2017	12.10	12.11	12.05	12.08	13,417	-0.13(-1.06%)
Apr 04, 2017	12.17	12.22	12.17	12.21	22,926	+0.05(+0.37%)
Apr 03, 2017	12.21	12.23	12.11	12.16	97,476	-0.19(-1.54%)
Mar 31, 2017	12.27	12.39	12.22	12.36	38,937	-0.21(-1.63%)
Mar 30, 2017	12.62	12.66	12.50	12.56	95,118	-0.07(-0.59%)
Mar 29, 2017	12.70	12.74	12.55	12.63	9,370	+0.03(+0.20%)
Mar 28, 2017	12.52	12.68	12.48	12.61	22,104	+0.10(+0.80%)
Mar 27, 2017	12.50	12.55	12.47	12.51	30,459	-0.03(-0.24%)
Mar 24, 2017	12.54	12.71	12.54	12.54	34,407	-0.16(-1.26%)
Mar 23, 2017	12.66	12.74	12.66	12.70	641,747	+0.02(+0.16%)
Mar 22, 2017	12.65	12.69	12.63	12.68	20,431	-0.01(-0.08%)
Mar 21, 2017	12.80	12.95	12.65	12.69	16,059	-0.11(-0.86%)
Mar 20, 2017	12.85	12.85	12.69	12.80	94,459	+0.05(+0.36%)
Mar 17, 2017	12.75	12.77	12.70	12.75	30,249	-0.11(-0.88%)
Mar 16, 2017	12.86	12.99	12.82	12.87	25,748	+0.18(+1.40%)
Mar 15, 2017	12.55	12.69	12.50	12.69	16,426	+0.11(+0.87%)
Mar 14, 2017	12.70	12.70	12.55	12.58	21,616	+0.05(+0.40%)
Mar 13, 2017	12.60	12.60	12.48	12.53	24,219	+0.38(+3.13%)
Mar 10, 2017	12.09	12.15	12.09	12.15	14,455	+0.04(+0.37%)
Mar 09, 2017	12.27	12.31	12.08	12.11	18,214	-0.12(-1.02%)
Mar 08, 2017	12.35	12.35	12.23	12.23	17,754	-0.09(-0.73%)
Mar 07, 2017	12.30	12.39	12.30	12.32	19,787	+0.07(+0.57%)
Mar 06, 2017	12.26	12.26	12.25	12.25	10,291	-0.01(-0.08%)
Mar 03, 2017	12.25	12.26	12.20	12.26	25,464	-0.12(-0.93%)
Mar 02, 2017	12.50	12.50	12.35	12.38	44,587	-0.30(-2.41%)
Mar 01, 2017	12.59	12.72	12.59	12.68	34,857	+0.03(+0.24%)
Feb 28, 2017	12.59	12.65	12.57	12.65	15,300	+0.04(+0.34%)
Feb 27, 2017	12.68	12.70	12.60	12.61	23,232	-0.10(-0.77%)
Feb 24, 2017	12.75	12.75	12.67	12.71	29,556	-0.21(-1.66%)
Feb 23, 2017	12.96	12.96	12.90	12.92	20,337	+0.07(+0.54%)
Feb 22, 2017	12.85	12.89	12.84	12.85	22,695	+0.11(+0.90%)
Feb 21, 2017	12.56	12.78	12.54	12.74	20,848	+0.07(+0.52%)
Feb 17, 2017		12.67	12.67	12.67	0	-0.26(-2.01%)
Feb 16, 2017	12.87	12.94	12.87	12.93	21,989	+0.13(+1.02%)
Feb 15, 2017	12.64	12.85	12.64	12.80	15,257	+0.46(+3.73%)
Feb 14, 2017	12.17	12.36	12.17	12.34	22,017	+0.09(+0.75%)
Feb 13, 2017	12.32	12.32	12.21	12.25	33,556	+0.22(+1.81%)
Feb 10, 2017	12.08	12.08	12.00	12.03	17,374	+0.08(+0.67%)
Feb 09, 2017	11.87	11.99	11.86	11.95	12,658	+0.32(+2.75%)
Feb 08, 2017	11.59	11.65	11.54	11.63	28,636	+0.26(+2.29%)
Feb 07, 2017	11.40	11.42	11.33	11.37	20,947	-0.01(-0.09%)
Feb 06, 2017	11.12	11.46	11.12	11.38	14,777	+0.09(+0.80%)
Feb 03, 2017	11.11	11.33	11.11	11.29	54,390	-0.05(-0.42%)
Feb 02, 2017	11.32	11.40	11.30	11.34	15,046	+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.