Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.67	12.67	12.34	12.45	1,753,071	-0.21(-1.66%)
Apr 27, 2017	12.73	12.77	12.47	12.66	2,189,086	+0.02(+0.16%)
Apr 26, 2017	12.41	12.90	12.30	12.64	2,533,665	+0.31(+2.51%)
Apr 25, 2017	12.34	12.41	12.01	12.33	4,333,740	+0.03(+0.24%)
Apr 24, 2017	12.40	12.45	12.13	12.30	2,694,775	+0.14(+1.15%)
Apr 21, 2017	12.20	12.24	12.04	12.16	1,988,886	-0.06(-0.49%)
Apr 20, 2017	12.49	12.60	12.04	12.22	2,545,399	-0.18(-1.45%)
Apr 19, 2017	12.54	12.63	12.39	12.40	1,373,240	-0.09(-0.72%)
Apr 18, 2017	12.28	12.55	12.20	12.49	1,867,983	+0.16(+1.30%)
Apr 17, 2017	12.18	12.34	12.11	12.33	1,138,601	+0.23(+1.90%)
Apr 13, 2017	12.15	12.28	12.08	12.10	2,003,450	-0.04(-0.33%)
Apr 12, 2017	12.30	12.34	12.11	12.14	1,039,451	-0.19(-1.54%)
Apr 11, 2017	12.23	12.38	12.16	12.33	1,351,631	+0.05(+0.41%)
Apr 10, 2017	12.17	12.38	12.10	12.28	1,108,412	+0.14(+1.15%)
Apr 07, 2017	12.23	12.29	12.12	12.14	1,739,794	-0.13(-1.06%)
Apr 06, 2017	12.23	12.35	12.14	12.27	1,332,778	+0.04(+0.33%)
Apr 05, 2017	12.42	12.56	12.18	12.23	1,933,600	-0.13(-1.05%)
Apr 04, 2017	12.35	12.46	12.26	12.36	1,680,516	-0.03(-0.24%)
Apr 03, 2017	12.54	12.59	12.26	12.39	2,941,184	-0.15(-1.20%)
Mar 31, 2017	12.87	12.93	12.39	12.54	5,390,864	-0.32(-2.49%)
Mar 30, 2017	12.94	12.99	12.84	12.86	1,999,991	-0.09(-0.69%)
Mar 29, 2017	12.80	13.01	12.77	12.95	1,785,262	+0.10(+0.78%)
Mar 28, 2017	12.54	12.90	12.49	12.85	2,367,632	+0.25(+1.98%)
Mar 27, 2017	12.38	12.63	12.35	12.60	2,155,850	+0.01(+0.08%)
Mar 24, 2017	12.55	12.70	12.45	12.59	1,992,178	+0.07(+0.56%)
Mar 23, 2017	12.50	12.71	12.44	12.52	1,829,119	+0.02(+0.16%)
Mar 22, 2017	12.55	12.55	12.28	12.50	3,270,436	-0.01(-0.08%)
Mar 21, 2017	12.89	12.89	12.39	12.51	5,136,200	-0.35(-2.72%)
Mar 20, 2017	12.75	12.88	12.63	12.86	2,012,774	+0.13(+1.02%)
Mar 17, 2017	12.94	13.05	12.70	12.73	7,216,249	-0.58(-4.36%)
Mar 16, 2017	12.79	13.37	12.78	13.31	2,143,426	+0.55(+4.31%)
Mar 15, 2017	12.57	12.78	12.48	12.76	1,620,426	+0.26(+2.08%)
Mar 14, 2017	12.55	12.58	12.36	12.50	1,677,718	-0.11(-0.87%)
Mar 13, 2017	12.96	12.97	12.58	12.61	1,556,321	-0.35(-2.70%)
Mar 10, 2017	12.65	13.19	12.65	12.96	3,171,502	+0.41(+3.27%)
Mar 09, 2017	12.66	12.67	12.32	12.55	1,764,070	-0.10(-0.79%)
Mar 08, 2017	12.39	12.66	12.24	12.65	2,259,738	+0.31(+2.51%)
Mar 07, 2017	12.30	12.45	12.24	12.34	1,695,300	+0.14(+1.15%)
Mar 06, 2017	12.15	12.22	12.10	12.20	1,003,755	-0.07(-0.57%)
Mar 03, 2017	12.07	12.28	11.91	12.27	1,920,139	+0.18(+1.49%)
Mar 02, 2017	12.31	12.31	12.06	12.09	1,623,740	-0.22(-1.79%)
Mar 01, 2017	12.23	12.58	12.20	12.31	3,039,171	+0.37(+3.10%)
Feb 28, 2017	12.12	12.14	11.88	11.94	2,746,586	-0.16(-1.32%)
Feb 27, 2017	11.82	12.19	11.74	12.10	3,765,768	-0.11(-0.90%)
Feb 24, 2017	12.05	12.28	11.95	12.21	2,728,814	+0.10(+0.83%)
Feb 23, 2017	12.38	12.43	12.00	12.11	2,193,773	-0.21(-1.70%)
Feb 22, 2017	12.13	12.53	12.06	12.32	3,746,859	+0.15(+1.23%)
Feb 21, 2017	12.07	12.22	12.02	12.17	1,964,019	+0.10(+0.83%)
Feb 17, 2017		12.07	12.07	12.07	0	-0.11(-0.90%)
Feb 16, 2017	12.36	12.43	12.17	12.18	1,182,341	-0.16(-1.30%)
Feb 15, 2017	12.07	12.39	12.04	12.34	914,857	+0.21(+1.73%)
Feb 14, 2017	12.24	12.30	12.06	12.13	1,344,148	-0.19(-1.54%)
Feb 13, 2017	12.34	12.39	12.23	12.32	1,365,923	+0.04(+0.33%)
Feb 10, 2017	11.99	12.30	11.93	12.28	1,169,457	+0.35(+2.93%)
Feb 09, 2017	11.93	12.01	11.77	11.93	1,409,504	-0.01(-0.08%)
Feb 08, 2017	12.05	12.05	11.78	11.94	2,386,008	-0.15(-1.24%)
Feb 07, 2017	12.24	12.26	12.01	12.09	1,078,293	-0.15(-1.23%)
Feb 06, 2017	12.27	12.40	12.16	12.24	871,867	-0.09(-0.73%)
Feb 03, 2017	12.28	12.38	12.14	12.33	1,015,084	+0.13(+1.07%)
Feb 02, 2017	12.31	12.39	12.18	12.20	1,178,098	-0.10(-0.81%)

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.