Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	12.07	12.12	11.49	11.54	3,803,435	-0.55(-4.58%)
Apr 28, 2016	12.37	12.46	12.08	12.10	2,155,520	-0.31(-2.53%)
Apr 27, 2016	12.02	12.44	12.02	12.41	2,161,967	+0.39(+3.22%)
Apr 26, 2016	12.02	12.07	11.83	12.02	3,250,903	+0.09(+0.77%)
Apr 25, 2016	12.02	12.08	11.73	11.93	1,800,589	-0.16(-1.30%)
Apr 22, 2016	11.35	12.23	11.34	12.09	4,349,371	+0.74(+6.50%)
Apr 21, 2016	11.83	11.86	11.34	11.35	2,734,256	-0.44(-3.76%)
Apr 20, 2016	11.90	12.04	11.78	11.79	1,685,561	-0.08(-0.70%)
Apr 19, 2016	11.60	11.89	11.52	11.88	2,187,119	+0.45(+3.96%)
Apr 18, 2016	11.31	11.65	11.30	11.42	1,476,977	-0.07(-0.64%)
Apr 15, 2016	11.57	11.57	11.35	11.50	1,024,411	-0.14(-1.19%)
Apr 14, 2016	11.63	11.72	11.52	11.64	1,172,517	-0.03(-0.24%)
Apr 13, 2016	11.58	11.84	11.58	11.66	1,710,648	+0.19(+1.69%)
Apr 12, 2016	11.23	11.55	11.18	11.47	4,747,310	+0.33(+2.98%)
Apr 11, 2016	11.17	11.32	11.08	11.14	1,620,165	+0.02(+0.17%)
Apr 08, 2016	11.24	11.29	11.08	11.12	1,128,084	+0.11(+1.01%)
Apr 07, 2016	11.18	11.22	10.93	11.01	2,059,991	-0.34(-3.01%)
Apr 06, 2016	11.09	11.38	11.03	11.35	1,266,568	+0.33(+3.01%)
Apr 05, 2016	11.15	11.25	11.02	11.02	2,550,952	-0.28(-2.45%)
Apr 04, 2016	11.66	11.70	11.29	11.30	1,451,467	-0.42(-3.55%)
Apr 01, 2016	11.61	11.71	11.44	11.71	907,525	-0.14(-1.17%)
Mar 31, 2016	12.13	12.22	11.80	11.85	1,525,865	-0.21(-1.76%)
Mar 30, 2016	11.89	12.18	11.86	12.06	3,386,113	+0.30(+2.59%)
Mar 29, 2016	11.46	11.83	11.43	11.76	1,287,463	+0.15(+1.32%)
Mar 28, 2016	11.70	11.70	11.45	11.60	1,474,313	-0.07(-0.63%)
Mar 24, 2016	11.47	11.68	11.68	11.68	1,870,331	+0.05(+0.39%)
Mar 23, 2016	11.99	11.99	11.60	11.63	1,685,429	-0.36(-2.98%)
Mar 22, 2016	11.97	12.11	11.90	11.99	2,143,165	-0.02(-0.15%)
Mar 21, 2016	12.25	12.42	11.99	12.01	2,735,513	-0.23(-1.87%)
Mar 18, 2016	12.17	12.36	12.05	12.24	2,134,362	+0.11(+0.91%)
Mar 17, 2016	12.03	12.47	12.02	12.13	3,649,960	+0.22(+1.85%)
Mar 16, 2016	11.37	11.99	11.34	11.91	5,820,491	+0.51(+4.51%)
Mar 15, 2016	10.81	11.42	10.77	11.39	4,228,830	+0.43(+3.93%)
Mar 14, 2016	10.88	10.99	10.76	10.96	1,559,377	-0.04(-0.33%)
Mar 11, 2016	10.92	11.12	10.91	11.00	3,175,205	+0.26(+2.39%)
Mar 10, 2016	10.92	11.02	10.61	10.74	3,371,850	-0.16(-1.43%)
Mar 09, 2016	11.08	11.11	10.84	10.90	1,789,355	-0.03(-0.25%)
Mar 08, 2016	11.50	11.50	10.92	10.92	1,805,056	-0.66(-5.70%)
Mar 07, 2016	11.42	11.72	11.34	11.59	4,275,677	+0.14(+1.20%)
Mar 04, 2016	11.68	11.73	11.38	11.45	2,301,631	-0.16(-1.34%)
Mar 03, 2016	11.37	11.62	11.27	11.60	1,980,632	+0.23(+2.02%)
Mar 02, 2016	11.21	11.37	11.01	11.37	1,811,887	+0.11(+0.98%)
Mar 01, 2016	11.24	11.45	11.08	11.26	1,303,066	+0.16(+1.40%)
Feb 29, 2016	11.04	11.19	10.98	11.11	1,630,636	+0.12(+1.08%)
Feb 26, 2016	11.21	11.28	10.95	10.99	1,589,120	-0.06(-0.50%)
Feb 25, 2016	11.12	11.22	10.83	11.04	1,777,636	-0.10(-0.91%)
Feb 24, 2016	10.63	11.14	10.63	11.14	1,178,825	+0.13(+1.17%)
Feb 23, 2016	11.12	11.31	10.94	11.02	1,153,525	-0.32(-2.83%)
Feb 22, 2016	11.27	11.42	11.25	11.34	1,758,599	+0.30(+2.74%)
Feb 19, 2016	10.82	11.07	10.78	11.03	1,052,964	-0.05(-0.50%)
Feb 18, 2016	11.20	11.28	10.93	11.09	1,825,791	-0.04(-0.33%)
Feb 17, 2016	10.71	11.16	10.71	11.13	1,626,670	+0.57(+5.39%)
Feb 16, 2016	10.60	10.69	10.33	10.56	1,765,050	+0.07(+0.70%)
Feb 12, 2016	10.07	10.48	10.48	10.48	1,494,106	+0.61(+6.23%)
Feb 11, 2016	9.613	9.916	9.549	9.870	1,851,457	+0.09(+0.94%)
Feb 10, 2016	9.980	10.13	9.760	9.778	1,610,037	-0.18(-1.84%)
Feb 09, 2016	10.42	10.49	9.751	9.962	3,618,855	-0.57(-5.40%)
Feb 08, 2016	10.70	10.74	10.51	10.53	2,793,944	-0.79(-6.97%)
Feb 05, 2016	11.18	11.37	11.04	11.32	1,555,795	-0.06(-0.56%)
Feb 04, 2016	11.38	11.50	11.25	11.38	2,704,624	+0.17(+1.56%)
Feb 03, 2016	10.93	11.23	10.74	11.21	1,487,318	+0.45(+4.18%)
Feb 02, 2016	10.80	10.81	10.60	10.76	1,053,164	-0.36(-3.22%)

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.