Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.47	11.54	11.11	11.18	622,302	-0.22(-1.91%)
Apr 27, 2017	11.47	11.58	11.36	11.40	460,741	-0.04(-0.32%)
Apr 26, 2017	11.65	11.67	11.43	11.43	1,061,695	-0.25(-2.17%)
Apr 25, 2017	11.58	11.72	11.54	11.69	846,739	+0.18(+1.58%)
Apr 24, 2017	11.72	11.72	11.32	11.50	1,466,580	-0.15(-1.25%)
Apr 21, 2017	12.01	12.01	11.40	11.65	1,640,862	-0.29(-2.43%)
Apr 20, 2017	11.65	12.15	11.54	11.94	4,128,641	+1.09(+10.03%)
Apr 19, 2017	11.07	11.25	10.82	10.85	1,033,029	-0.22(-1.97%)
Apr 18, 2017	11.18	11.25	10.85	11.07	1,105,044	-0.15(-1.29%)
Apr 17, 2017	11.32	11.32	11.11	11.21	660,590	-0.11(-0.96%)
Apr 13, 2017	11.18	11.47	11.08	11.32	791,263	+0.18(+1.63%)
Apr 12, 2017	10.92	11.29	10.89	11.14	1,240,578	+0.15(+1.32%)
Apr 11, 2017	11.29	11.47	10.96	11.00	930,723	-0.29(-2.57%)
Apr 10, 2017	11.36	11.58	11.29	11.29	703,143	-0.04(-0.32%)
Apr 07, 2017	11.32	11.54	11.29	11.32	733,819	-0.07(-0.64%)
Apr 06, 2017	11.54	11.67	11.40	11.40	489,952	-0.18(-1.57%)
Apr 05, 2017	11.94	11.94	11.54	11.58	776,859	-0.29(-2.45%)
Apr 04, 2017	12.23	12.23	11.83	11.87	460,578	-0.40(-3.25%)
Apr 03, 2017	12.23	12.34	12.19	12.27	465,076	-0.07(-0.59%)
Mar 31, 2017	12.23	12.38	12.23	12.34	264,724	+0.07(+0.59%)
Mar 30, 2017	12.16	12.32	11.98	12.27	283,868	+0.15(+1.20%)
Mar 29, 2017	12.16	12.19	11.98	12.12	436,536	-0.04(-0.30%)
Mar 28, 2017	12.34	12.41	12.09	12.16	343,786	-0.25(-2.05%)
Mar 27, 2017	12.23	12.59	12.16	12.41	633,299	+0.22(+1.79%)
Mar 24, 2017	12.01	12.27	11.94	12.19	624,019	+0.18(+1.51%)
Mar 23, 2017	11.98	12.01	11.79	12.01	710,854	+0.07(+0.61%)
Mar 22, 2017	11.76	12.05	11.65	11.94	602,530	+0.11(+0.92%)
Mar 21, 2017	11.98	11.98	11.54	11.83	1,148,460	-0.11(-0.91%)
Mar 20, 2017	11.90	12.16	11.72	11.94	921,124	-0.04(-0.30%)
Mar 17, 2017	12.05	12.41	11.94	11.98	1,757,366	-0.11(-0.90%)
Mar 16, 2017	12.09	12.16	11.61	12.09	3,272,295	-0.07(-0.60%)
Mar 15, 2017	12.23	12.92	11.98	12.16	1,053,887	-0.07(-0.59%)
Mar 14, 2017	11.98	12.30	11.94	12.23	402,170	+0.18(+1.51%)
Mar 13, 2017	12.16	12.23	12.01	12.05	832,613	-0.22(-1.78%)
Mar 10, 2017	12.30	12.45	12.19	12.27	425,367	+0.00(+0.00%)
Mar 09, 2017	12.30	12.45	12.19	12.27	1,024,650	-0.15(-1.17%)
Mar 08, 2017	12.52	12.59	12.19	12.41	754,869	-0.11(-0.87%)
Mar 07, 2017	12.67	12.67	12.43	12.52	338,847	-0.11(-0.86%)
Mar 06, 2017	12.70	12.70	12.48	12.63	259,209	-0.11(-0.85%)
Mar 03, 2017	12.63	12.77	12.45	12.74	284,553	+0.11(+0.86%)
Mar 02, 2017	12.88	12.88	12.59	12.63	323,362	-0.29(-2.25%)
Mar 01, 2017	12.70	12.96	12.67	12.92	583,900	+0.33(+2.59%)
Feb 28, 2017	12.70	12.81	12.48	12.59	488,171	-0.11(-0.86%)
Feb 27, 2017	12.63	12.85	12.45	12.70	808,719	+0.14(+1.10%)
Feb 24, 2017	12.78	12.90	12.47	12.56	1,029,091	-0.36(-2.77%)
Feb 23, 2017	13.42	13.42	12.85	12.92	960,330	-0.47(-3.48%)
Feb 22, 2017	13.39	13.50	13.28	13.39	505,437	+0.00(+0.00%)
Feb 21, 2017	13.53	13.57	13.35	13.39	519,967	-0.07(-0.53%)
Feb 17, 2017		13.46	13.46	13.46	0	+0.04(+0.27%)
Feb 16, 2017	13.32	13.50	13.17	13.42	847,279	+0.14(+1.08%)
Feb 15, 2017	13.60	13.60	13.14	13.28	961,230	-0.25(-1.85%)
Feb 14, 2017	13.46	13.65	13.39	13.53	837,451	+0.07(+0.53%)
Feb 13, 2017	13.35	13.65	13.35	13.46	757,151	+0.11(+0.80%)
Feb 10, 2017	13.53	13.57	13.24	13.35	358,484	-0.11(-0.80%)
Feb 09, 2017	13.39	13.57	13.26	13.46	738,360	+0.04(+0.27%)
Feb 08, 2017	13.32	13.46	13.10	13.42	797,678	+0.11(+0.81%)
Feb 07, 2017	13.28	13.35	13.21	13.32	503,633	+0.07(+0.54%)
Feb 06, 2017	13.39	13.39	13.10	13.24	660,152	-0.04(-0.27%)
Feb 03, 2017	13.17	13.42	13.17	13.28	734,217	+0.11(+0.82%)
Feb 02, 2017	12.92	13.21	12.56	13.17	868,706	+0.47(+3.66%)

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.