Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	12.86	12.93	12.81	12.89	470,652	+0.04(+0.31%)
Apr 27, 2018	12.80	12.89	12.76	12.85	1,024,901	+0.05(+0.39%)
Apr 26, 2018	12.67	12.88	12.58	12.80	870,831	+0.13(+1.03%)
Apr 25, 2018	12.51	12.71	12.51	12.67	543,721	+0.15(+1.20%)
Apr 24, 2018	12.70	12.73	12.45	12.52	1,223,628	-0.11(-0.87%)
Apr 23, 2018	12.68	12.68	12.57	12.63	1,042,632	-0.01(-0.08%)
Apr 20, 2018	12.58	12.70	12.57	12.64	400,157	+0.05(+0.40%)
Apr 19, 2018	12.56	12.67	12.56	12.59	701,628	+0.02(+0.16%)
Apr 18, 2018	12.52	12.64	12.52	12.57	526,012	+0.08(+0.64%)
Apr 17, 2018	12.63	12.63	12.48	12.49	1,071,332	-0.10(-0.79%)
Apr 16, 2018	12.57	12.71	12.54	12.59	490,536	+0.06(+0.48%)
Apr 13, 2018	12.61	12.64	12.47	12.53	829,907	-0.08(-0.63%)
Apr 12, 2018	12.76	12.86	12.55	12.61	1,362,917	-0.18(-1.41%)
Apr 11, 2018	12.51	12.86	12.51	12.79	713,138	+0.31(+2.48%)
Apr 10, 2018	12.47	12.57	12.45	12.48	667,877	+0.09(+0.73%)
Apr 09, 2018	12.40	12.49	12.36	12.39	381,983	+0.05(+0.41%)
Apr 06, 2018	12.35	12.44	12.28	12.34	717,157	-0.05(-0.40%)
Apr 05, 2018	12.50	12.54	12.35	12.39	345,692	-0.08(-0.64%)
Apr 04, 2018	12.23	12.48	12.21	12.47	414,226	+0.16(+1.30%)
Apr 03, 2018	12.19	12.32	12.15	12.31	469,293	+0.14(+1.15%)
Apr 02, 2018	12.33	12.49	12.11	12.17	907,933	-0.14(-1.14%)
Mar 29, 2018		12.31	12.31	12.31	0	-0.03(-0.24%)
Mar 28, 2018	12.31	12.48	12.28	12.34	505,080	+0.06(+0.48%)
Mar 27, 2018	12.25	12.40	12.14	12.28	690,568	+0.03(+0.24%)
Mar 26, 2018	12.24	12.30	12.03	12.25	779,770	+0.10(+0.81%)
Mar 23, 2018	12.33	12.36	12.13	12.15	1,139,138	-0.18(-1.44%)
Mar 22, 2018	12.45	12.49	12.26	12.33	1,444,017	-0.22(-1.73%)
Mar 21, 2018	12.56	12.65	12.42	12.55	1,545,992	+0.02(+0.16%)
Mar 20, 2018	12.37	12.58	12.32	12.53	1,946,296	+0.18(+1.44%)
Mar 19, 2018	12.20	12.67	12.20	12.35	1,313,678	+0.15(+1.21%)
Mar 16, 2018	12.32	12.71	12.20	12.20	6,881,254	-0.13(-1.04%)
Mar 15, 2018	12.53	12.54	12.12	12.33	1,602,267	-0.12(-0.95%)
Mar 14, 2018	12.55	12.59	12.43	12.45	1,449,308	-0.08(-0.63%)
Mar 13, 2018	12.55	12.58	12.39	12.53	1,328,978	+0.00(+0.00%)
Mar 12, 2018	12.58	12.60	12.43	12.53	1,041,309	+0.00(+0.00%)
Mar 09, 2018	12.59	12.64	12.51	12.53	1,510,077	-0.04(-0.31%)
Mar 08, 2018	12.62	12.73	12.55	12.57	823,056	-0.04(-0.31%)
Mar 07, 2018	12.58	12.67	12.52	12.61	1,481,194	+0.01(+0.08%)
Mar 06, 2018	12.65	12.65	12.58	12.60	3,043,992	-0.03(-0.23%)
Mar 05, 2018	12.75	12.79	12.61	12.63	5,047,131	-0.13(-1.01%)
Mar 02, 2018	12.84	12.90	12.72	12.75	7,169,425	-0.14(-1.07%)
Mar 01, 2018	13.10	13.10	12.68	12.89	11,901,463	+1.09(+9.19%)
Feb 28, 2018	12.26	12.28	11.71	11.81	1,176,842	-0.47(-3.86%)
Feb 27, 2018	12.20	12.42	12.13	12.28	569,170	+0.10(+0.81%)
Feb 26, 2018	12.31	12.62	12.14	12.18	1,838,496	-0.57(-4.49%)
Feb 23, 2018	12.81	12.87	12.54	12.75	1,573,318	+0.29(+2.29%)
Feb 22, 2018	12.72	12.94	12.45	12.47	1,124,151	-0.24(-1.86%)
Feb 21, 2018	12.90	13.18	12.69	12.71	598,256	-0.17(-1.30%)
Feb 20, 2018	12.90	13.02	12.75	12.87	634,455	-0.10(-0.76%)
Feb 16, 2018		12.97	12.97	12.97	0	-0.19(-1.42%)
Feb 15, 2018	13.14	13.29	12.98	13.16	625,783	+0.12(+0.91%)
Feb 14, 2018	12.54	13.09	12.54	13.04	636,405	+0.42(+3.36%)
Feb 13, 2018	12.56	12.67	12.45	12.62	485,401	+0.04(+0.31%)
Feb 12, 2018	12.68	12.78	12.31	12.58	550,871	+0.02(+0.16%)
Feb 09, 2018	12.43	12.65	12.26	12.56	1,089,000	+0.20(+1.60%)
Feb 08, 2018	12.68	12.70	12.36	12.36	983,302	-0.27(-2.11%)
Feb 07, 2018	12.80	12.80	12.61	12.63	888,938	-0.20(-1.54%)
Feb 06, 2018		12.94	12.25	12.82	997,629	+0.14(+1.09%)
Feb 05, 2018	12.53	12.71	11.87	12.69	1,259,376	+0.01(+0.08%)
Feb 02, 2018	12.94	13.01	12.60	12.68	1,133,632	-0.36(-2.73%)

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.