Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.30	11.34	10.91	10.96	286,192	-0.25(-2.19%)
Apr 27, 2017	11.05	11.25	10.91	11.20	232,368	+0.10(+0.89%)
Apr 26, 2017	11.05	11.38	11.05	11.10	269,252	+0.05(+0.44%)
Apr 25, 2017	11.40	11.50	10.98	11.05	533,260	-0.34(-3.02%)
Apr 24, 2017	11.60	11.79	11.30	11.40	269,986	-0.05(-0.43%)
Apr 21, 2017	11.20	11.60	11.10	11.45	370,933	+0.20(+1.75%)
Apr 20, 2017	11.25	11.30	11.05	11.25	357,741	+0.00(+0.00%)
Apr 19, 2017	11.40	11.50	11.05	11.25	394,674	-0.15(-1.29%)
Apr 18, 2017	11.35	11.40	11.10	11.40	278,456	+0.00(+0.00%)
Apr 17, 2017	11.60	11.74	11.01	11.40	559,028	-0.15(-1.28%)
Apr 13, 2017	11.89	11.99	11.40	11.55	467,914	-0.34(-2.89%)
Apr 12, 2017	12.14	12.28	11.87	11.89	451,106	-0.25(-2.02%)
Apr 11, 2017	12.72	12.77	12.14	12.14	625,496	-0.59(-4.63%)
Apr 10, 2017	12.18	12.72	12.04	12.72	1,388,581	+0.54(+4.44%)
Apr 07, 2017	11.94	12.33	11.89	12.18	363,081	+0.10(+0.81%)
Apr 06, 2017	11.79	12.23	11.69	12.09	448,276	+0.25(+2.07%)
Apr 05, 2017	12.09	12.28	11.74	11.84	384,927	-0.15(-1.23%)
Apr 04, 2017	11.94	12.14	11.69	11.99	425,479	+0.05(+0.41%)
Apr 03, 2017	11.84	12.33	11.69	11.94	881,919	+0.10(+0.83%)
Mar 31, 2017	11.79	12.14	11.74	11.84	641,579	+0.05(+0.42%)
Mar 30, 2017	11.84	12.04	11.64	11.79	448,218	+0.00(+0.00%)
Mar 29, 2017	11.69	11.89	11.67	11.79	485,589	+0.15(+1.27%)
Mar 28, 2017	11.20	11.74	11.20	11.64	619,754	+0.44(+3.95%)
Mar 27, 2017	11.15	11.45	11.05	11.20	477,936	-0.05(-0.44%)
Mar 24, 2017	10.91	11.40	10.91	11.25	337,309	+0.34(+3.15%)
Mar 23, 2017	10.76	11.10	10.46	10.91	255,604	+0.05(+0.45%)
Mar 22, 2017	10.96	11.05	10.76	10.86	243,524	-0.15(-1.34%)
Mar 21, 2017	11.60	11.74	10.91	11.01	446,307	-0.49(-4.27%)
Mar 20, 2017	11.55	11.79	11.30	11.50	563,743	+0.25(+2.18%)
Mar 17, 2017	10.96	11.50	10.76	11.25	1,300,827	+0.25(+2.23%)
Mar 16, 2017	11.20	11.30	10.96	11.01	417,166	-0.20(-1.76%)
Mar 15, 2017	11.05	11.20	10.96	11.20	333,513	+0.20(+1.79%)
Mar 14, 2017	11.15	11.15	10.88	11.01	277,356	-0.10(-0.89%)
Mar 13, 2017	10.96	11.15	10.88	11.10	380,941	+0.31(+2.91%)
Mar 10, 2017	10.84	11.13	10.59	10.79	495,470	+0.00(+0.00%)
Mar 09, 2017	10.74	10.94	10.40	10.79	740,675	+0.20(+1.85%)
Mar 08, 2017	10.99	10.99	10.54	10.59	311,049	-0.29(-2.70%)
Mar 07, 2017	10.69	11.18	10.59	10.89	590,633	+0.25(+2.30%)
Mar 06, 2017	11.03	11.08	10.62	10.64	487,426	-0.49(-4.41%)
Mar 03, 2017	10.79	11.23	10.45	11.13	962,740	+0.78(+7.58%)
Mar 02, 2017	10.45	10.90	10.35	10.35	1,025,916	+0.15(+1.44%)
Mar 01, 2017	10.15	10.30	9.931	10.20	687,836	+0.29(+2.97%)
Feb 28, 2017	9.980	10.20	9.857	9.907	503,060	-0.15(-1.46%)
Feb 27, 2017	9.612	10.08	9.563	10.05	379,200	+0.44(+4.59%)
Feb 24, 2017	10.00	10.10	9.612	9.612	415,549	-0.44(-4.39%)
Feb 23, 2017	9.907	10.13	9.907	10.05	167,357	+0.15(+1.48%)
Feb 22, 2017	9.956	10.15	9.857	9.907	439,628	-0.20(-1.94%)
Feb 21, 2017	10.05	10.20	9.956	10.10	246,551	+0.10(+0.98%)
Feb 17, 2017		10.00	10.00	10.00	0	-0.10(-0.97%)
Feb 16, 2017	10.40	10.49	9.907	10.10	638,659	-0.25(-2.37%)
Feb 15, 2017	10.64	10.64	10.29	10.35	255,199	-0.29(-2.76%)
Feb 14, 2017	10.45	10.79	10.37	10.64	346,042	+0.25(+2.36%)
Feb 13, 2017	10.59	10.62	10.35	10.40	184,485	-0.25(-2.30%)
Feb 10, 2017	10.79	10.84	10.54	10.64	138,282	-0.05(-0.46%)
Feb 09, 2017	10.74	10.89	10.67	10.69	117,330	-0.05(-0.46%)
Feb 08, 2017	10.45	10.74	10.45	10.74	249,008	+0.10(+0.92%)
Feb 07, 2017	10.99	11.06	10.63	10.64	377,543	-0.34(-3.13%)
Feb 06, 2017	11.08	11.23	10.89	10.99	82,427	-0.10(-0.89%)
Feb 03, 2017	11.08	11.08	10.79	11.08	137,486	+0.10(+0.89%)
Feb 02, 2017	11.03	11.13	10.99	10.99	123,695	-0.05(-0.44%)

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.