Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.17	11.17	10.89	10.95	3,876,400	-0.25(-2.19%)
Apr 27, 2017	11.43	11.50	11.19	11.20	3,259,179	-0.23(-2.02%)
Apr 26, 2017	11.47	11.56	11.33	11.43	2,511,523	-0.01(-0.06%)
Apr 25, 2017	11.44	11.51	11.38	11.43	2,829,367	+0.08(+0.70%)
Apr 24, 2017	11.64	11.70	11.35	11.35	5,258,808	-0.01(-0.13%)
Apr 21, 2017	11.53	11.81	11.36	11.37	5,970,856	-0.17(-1.44%)
Apr 20, 2017	10.90	11.62	10.87	11.53	5,751,676	+0.65(+5.96%)
Apr 19, 2017	10.88	10.94	10.19	10.89	6,869,813	+0.04(+0.40%)
Apr 18, 2017	10.67	10.89	10.65	10.84	4,428,550	+0.09(+0.80%)
Apr 17, 2017	10.60	10.78	10.53	10.76	2,272,458	+0.18(+1.70%)
Apr 13, 2017	10.52	10.77	10.52	10.58	3,210,854	+0.01(+0.07%)
Apr 12, 2017	10.72	10.75	10.50	10.57	3,333,023	-0.16(-1.48%)
Apr 11, 2017	10.46	10.73	10.42	10.73	2,212,250	+0.19(+1.78%)
Apr 10, 2017	10.61	10.73	10.51	10.54	2,672,305	-0.04(-0.34%)
Apr 07, 2017	10.49	10.66	10.42	10.58	2,685,148	+0.04(+0.41%)
Apr 06, 2017	10.40	10.60	10.35	10.53	3,132,023	+0.14(+1.32%)
Apr 05, 2017	10.70	10.78	10.38	10.40	4,123,190	-0.22(-2.04%)
Apr 04, 2017	10.57	10.68	10.48	10.61	3,058,823	-0.01(-0.14%)
Apr 03, 2017	10.68	10.75	10.48	10.63	3,622,427	-0.01(-0.07%)
Mar 31, 2017	10.68	10.75	10.61	10.63	2,722,493	-0.08(-0.74%)
Mar 30, 2017	10.47	10.76	10.36	10.71	2,120,718	+0.25(+2.41%)
Mar 29, 2017	10.44	10.56	10.37	10.46	2,115,477	+0.01(+0.14%)
Mar 28, 2017	10.06	10.53	9.906	10.45	3,028,104	+0.36(+3.57%)
Mar 27, 2017	9.935	10.10	9.848	10.09	2,788,316	+0.01(+0.07%)
Mar 24, 2017	10.10	10.17	9.992	10.08	2,454,280	-0.03(-0.28%)
Mar 23, 2017	10.06	10.23	9.992	10.11	3,979,681	+0.08(+0.79%)
Mar 22, 2017	10.07	10.13	9.920	10.03	5,162,155	-0.10(-1.00%)
Mar 21, 2017	10.65	10.65	10.12	10.13	4,041,893	-0.47(-4.42%)
Mar 20, 2017	10.76	10.80	10.57	10.60	3,032,940	-0.20(-1.87%)
Mar 17, 2017	10.58	10.82	10.53	10.80	9,365,497	+0.25(+2.39%)
Mar 16, 2017	10.65	10.69	10.46	10.55	4,288,711	-0.01(-0.14%)
Mar 15, 2017	10.46	10.63	10.44	10.56	2,418,165	+0.14(+1.38%)
Mar 14, 2017	10.37	10.45	10.19	10.42	2,624,891	-0.04(-0.34%)
Mar 13, 2017	10.48	10.53	10.40	10.45	2,097,718	-0.01(-0.07%)
Mar 10, 2017	10.47	10.56	10.34	10.46	2,595,904	+0.04(+0.41%)
Mar 09, 2017	10.48	10.59	10.35	10.42	2,875,111	-0.04(-0.34%)
Mar 08, 2017	10.49	10.66	10.40	10.45	3,738,603	-0.02(-0.21%)
Mar 07, 2017	10.55	10.68	10.45	10.48	3,901,621	-0.04(-0.41%)
Mar 06, 2017	10.60	10.70	10.35	10.52	3,602,547	-0.22(-2.05%)
Mar 03, 2017	10.82	10.88	10.63	10.74	4,229,791	-0.02(-0.17%)
Mar 02, 2017	11.02	11.06	10.76	10.76	3,762,330	-0.30(-2.67%)
Mar 01, 2017	11.12	11.40	10.96	11.05	3,624,588	+0.06(+0.59%)
Feb 28, 2017	11.09	11.10	10.82	10.99	4,708,044	-0.11(-1.03%)
Feb 27, 2017	10.97	11.14	10.94	11.10	1,860,964	+0.14(+1.24%)
Feb 24, 2017	10.87	11.05	10.78	10.97	2,180,696	-0.06(-0.58%)
Feb 23, 2017	11.08	11.19	10.89	11.03	2,019,022	-0.03(-0.26%)
Feb 22, 2017	10.96	11.12	10.92	11.06	2,213,293	+0.04(+0.32%)
Feb 21, 2017	11.02	11.24	10.98	11.02	2,901,018	+0.01(+0.06%)
Feb 17, 2017		11.02	11.02	11.02	0	-0.03(-0.26%)
Feb 16, 2017	11.16	11.24	11.01	11.04	2,497,637	-0.14(-1.27%)
Feb 15, 2017	11.20	11.30	11.08	11.19	3,069,487	-0.07(-0.63%)
Feb 14, 2017		11.31	11.07	11.26	2,440,791	+0.09(+0.83%)
Feb 13, 2017	11.17	11.29	11.17	11.16	2,567,128	+0.06(+0.51%)
Feb 10, 2017	11.03	11.16	10.97	11.11	2,068,224	+0.14(+1.23%)
Feb 09, 2017	10.97	11.06	10.87	10.97	3,637,955	+0.07(+0.65%)
Feb 08, 2017	10.88	10.94	10.75	10.90	2,367,732	-0.03(-0.26%)
Feb 07, 2017	11.04	11.09	10.84	10.93	2,622,320	-0.11(-0.97%)
Feb 06, 2017	10.97	11.13	10.90	11.04	2,755,877	-0.01(-0.07%)
Feb 03, 2017	10.85	11.05	10.79	11.04	3,946,523	+0.27(+2.52%)
Feb 02, 2017	10.65	10.87	10.62	10.77	3,688,434	+0.08(+0.73%)

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.