Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	9.700	9.700	9.550	9.700	810,337	+0.00(+0.00%)
Apr 27, 2017	9.700	9.750	9.600	9.700	898,538	+0.05(+0.52%)
Apr 26, 2017	9.750	9.800	9.650	9.650	1,252,990	-0.05(-0.52%)
Apr 25, 2017	9.850	9.900	9.700	9.700	1,979,677	-0.15(-1.52%)
Apr 24, 2017	9.800	9.900	9.764	9.850	676,982	+0.05(+0.51%)
Apr 21, 2017	9.750	9.825	9.700	9.800	810,254	+0.10(+1.03%)
Apr 20, 2017	9.600	9.750	9.555	9.700	752,472	+0.10(+1.04%)
Apr 19, 2017	9.650	9.700	9.550	9.600	767,371	-0.10(-1.03%)
Apr 18, 2017	9.750	9.750	9.556	9.700	855,387	+0.00(+0.00%)
Apr 17, 2017	9.700	9.750	9.610	9.700	1,150,396	+0.10(+1.04%)
Apr 13, 2017	9.700	9.700	9.375	9.600	3,443,615	-0.10(-1.03%)
Apr 12, 2017	9.800	9.800	9.700	9.700	927,369	-0.10(-1.02%)
Apr 11, 2017	9.700	9.800	9.650	9.800	1,277,119	+0.15(+1.55%)
Apr 10, 2017	9.800	9.800	9.650	9.650	1,586,482	-0.10(-1.03%)
Apr 07, 2017	9.700	9.800	9.650	9.750	658,255	+0.00(+0.00%)
Apr 06, 2017	9.750	9.800	9.650	9.750	854,322	+0.05(+0.52%)
Apr 05, 2017	9.800	9.900	9.650	9.700	921,034	-0.05(-0.51%)
Apr 04, 2017	9.700	9.950	9.650	9.750	1,591,051	+0.00(+0.00%)
Apr 03, 2017	9.800	9.875	9.750	9.750	673,345	-0.05(-0.51%)
Mar 31, 2017	9.900	9.900	9.750	9.800	1,246,137	-0.05(-0.51%)
Mar 30, 2017	9.700	9.945	9.700	9.850	1,053,771	+0.20(+2.07%)
Mar 29, 2017	9.650	9.750	9.611	9.650	741,777	-0.05(-0.52%)
Mar 28, 2017	9.700	9.750	9.600	9.700	803,436	+0.05(+0.52%)
Mar 27, 2017	9.600	9.750	9.500	9.650	827,006	+0.05(+0.52%)
Mar 24, 2017	9.650	9.750	9.550	9.600	581,291	-0.05(-0.52%)
Mar 23, 2017	9.600	9.700	9.550	9.650	723,215	+0.10(+1.05%)
Mar 22, 2017	9.650	9.700	9.550	9.550	1,047,261	-0.05(-0.52%)
Mar 21, 2017	9.800	9.800	9.550	9.600	1,329,653	-0.20(-2.04%)
Mar 20, 2017	9.750	9.800	9.700	9.800	724,078	-0.15(-1.51%)
Mar 17, 2017	9.800	9.950	9.800	9.950	1,198,735	+0.20(+2.05%)
Mar 16, 2017	9.850	10.00	9.750	9.750	1,680,922	-0.05(-0.51%)
Mar 15, 2017	9.850	9.875	9.750	9.800	868,540	-0.05(-0.51%)
Mar 14, 2017	9.750	9.850	9.675	9.850	759,094	+0.10(+1.03%)
Mar 13, 2017	9.850	9.850	9.700	9.750	1,044,754	-0.05(-0.51%)
Mar 10, 2017	9.750	9.850	9.650	9.800	1,122,526	+0.10(+1.03%)
Mar 09, 2017	9.900	9.950	9.650	9.700	1,261,258	-0.15(-1.52%)
Mar 08, 2017	10.00	10.10	9.800	9.850	1,335,833	-0.10(-1.01%)
Mar 07, 2017	9.750	10.00	9.650	9.950	2,110,767	+0.20(+2.05%)
Mar 06, 2017	9.900	10.00	9.700	9.750	2,297,817	-0.05(-0.51%)
Mar 03, 2017	10.30	10.35	9.800	9.800	3,978,915	-0.55(-5.31%)
Mar 02, 2017	10.70	10.74	10.25	10.35	1,927,700	-0.45(-4.17%)
Mar 01, 2017	10.75	10.80	10.65	10.80	959,253	+0.05(+0.47%)
Feb 28, 2017	10.70	10.75	10.60	10.75	1,303,890	+0.00(+0.00%)
Feb 27, 2017	10.70	10.75	10.60	10.75	618,767	+0.00(+0.00%)
Feb 24, 2017	10.70	10.75	10.55	10.75	1,359,865	+0.10(+0.94%)
Feb 23, 2017	10.75	10.75	10.60	10.65	1,014,819	-0.10(-0.93%)
Feb 22, 2017	10.60	10.75	10.55	10.75	969,496	+0.10(+0.94%)
Feb 21, 2017	10.65	10.70	10.55	10.65	817,989	-0.05(-0.47%)
Feb 17, 2017		10.70	10.70	10.70	0	+0.10(+0.94%)
Feb 16, 2017	10.65	10.70	10.55	10.60	838,198	-0.10(-0.93%)
Feb 15, 2017	10.70	10.74	10.53	10.70	804,325	+0.00(+0.00%)
Feb 14, 2017	10.60	10.75	10.50	10.70	899,245	+0.05(+0.47%)
Feb 13, 2017	10.55	10.65	10.46	10.65	925,691	+0.15(+1.43%)
Feb 10, 2017	10.60	10.80	10.45	10.50	1,762,912	-0.10(-0.94%)
Feb 09, 2017	10.50	10.60	10.40	10.60	966,377	+0.15(+1.44%)
Feb 08, 2017	10.50	10.50	10.36	10.45	929,257	-0.05(-0.48%)
Feb 07, 2017	10.45	10.53	10.40	10.50	701,499	+0.05(+0.48%)
Feb 06, 2017	10.35	10.50	10.35	10.45	606,124	+0.05(+0.48%)
Feb 03, 2017	10.35	10.50	10.30	10.40	925,830	+0.15(+1.46%)
Feb 02, 2017	10.35	10.45	10.25	10.25	592,553	-0.10(-0.97%)

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.