Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	10.01	10.20	10.01	10.12	29,115	+0.01(+0.10%)
Apr 28, 2016	10.24	10.26	10.10	10.11	49,837	-0.12(-1.20%)
Apr 27, 2016	10.30	10.30	10.07	10.23	38,185	-0.07(-0.70%)
Apr 26, 2016	10.10	10.35	10.00	10.31	46,812	+0.20(+1.93%)
Apr 25, 2016	10.09	10.17	10.01	10.11	27,269	+0.01(+0.10%)
Apr 22, 2016	10.15	10.16	10.01	10.10	65,220	+0.01(+0.06%)
Apr 21, 2016	10.08	10.28	10.08	10.09	38,482	+0.00(+0.02%)
Apr 20, 2016	10.03	10.19	10.03	10.09	53,534	+0.06(+0.61%)
Apr 19, 2016	10.01	10.08	9.862	10.03	86,693	+0.07(+0.66%)
Apr 18, 2016	9.677	9.991	9.642	9.965	146,399	+0.30(+3.10%)
Apr 15, 2016	9.648	9.751	9.628	9.665	258,219	+0.01(+0.06%)
Apr 14, 2016	9.577	9.809	9.521	9.659	98,437	+0.07(+0.71%)
Apr 13, 2016	9.637	9.637	9.443	9.591	83,332	+0.09(+0.91%)
Apr 12, 2016	9.534	9.544	9.435	9.505	57,339	+0.05(+0.56%)
Apr 11, 2016	9.505	9.562	9.443	9.451	106,197	-0.00(-0.04%)
Apr 08, 2016	9.476	9.505	9.433	9.456	67,271	+0.03(+0.33%)
Apr 07, 2016	9.445	9.497	9.349	9.425	52,180	-0.08(-0.80%)
Apr 06, 2016	9.569	9.638	9.439	9.501	43,441	-0.10(-1.03%)
Apr 05, 2016	9.480	9.735	9.438	9.599	233,166	+0.05(+0.52%)
Apr 04, 2016	9.595	9.690	9.476	9.550	52,156	-0.06(-0.64%)
Apr 01, 2016	9.445	9.741	9.445	9.612	77,730	+0.14(+1.47%)
Mar 31, 2016	9.587	9.607	9.472	9.472	90,853	-0.07(-0.77%)
Mar 30, 2016	9.612	9.802	9.437	9.546	81,101	-0.16(-1.67%)
Mar 29, 2016	9.583	9.708	9.347	9.708	65,854	+0.16(+1.72%)
Mar 28, 2016	9.700	9.700	9.437	9.544	30,318	-0.15(-1.55%)
Mar 24, 2016	9.802	9.694	9.694	9.694	33,611	-0.09(-0.90%)
Mar 23, 2016	9.946	10.03	9.782	9.782	69,838	-0.21(-2.06%)
Mar 22, 2016	9.942	10.03	9.936	9.987	76,103	+0.01(+0.12%)
Mar 21, 2016	10.03	10.10	9.975	9.975	44,488	-0.11(-1.12%)
Mar 18, 2016	10.19	10.19	9.956	10.09	120,285	-0.01(-0.08%)
Mar 17, 2016	10.10	10.14	9.901	10.10	84,822	-0.05(-0.45%)
Mar 16, 2016	10.07	10.15	10.07	10.14	21,141	+0.01(+0.14%)
Mar 15, 2016	10.17	10.21	10.10	10.13	31,107	-0.09(-0.84%)
Mar 14, 2016	10.21	10.23	10.14	10.21	50,816	-0.05(-0.46%)
Mar 11, 2016	9.895	10.26	9.895	10.26	115,759	+0.39(+3.93%)
Mar 10, 2016	9.895	9.901	9.805	9.872	1,078,602	-0.05(-0.54%)
Mar 09, 2016	9.878	9.926	9.856	9.926	201,941	+0.15(+1.49%)
Mar 08, 2016	9.786	9.821	9.786	9.780	91,028	-0.04(-0.40%)
Mar 07, 2016	9.800	9.849	9.751	9.819	42,097	+0.01(+0.06%)
Mar 04, 2016	9.854	9.885	9.751	9.813	43,996	-0.07(-0.69%)
Mar 03, 2016	9.895	9.895	9.802	9.880	36,261	-0.02(-0.19%)
Mar 02, 2016	9.864	9.926	9.747	9.899	83,604	-0.02(-0.21%)
Mar 01, 2016	9.929	10.04	9.812	9.919	29,427	+0.07(+0.75%)
Feb 29, 2016	9.856	10.14	9.835	9.846	24,390	-0.06(-0.60%)
Feb 26, 2016	9.675	9.937	9.675	9.905	24,180	+0.05(+0.54%)
Feb 25, 2016	9.796	10.02	9.702	9.852	107,142	+0.06(+0.57%)
Feb 24, 2016	9.729	9.798	9.507	9.796	33,835	+0.04(+0.44%)
Feb 23, 2016	9.825	9.899	9.653	9.753	98,618	-0.03(-0.27%)
Feb 22, 2016	9.983	10.19	9.780	9.780	130,017	-0.11(-1.16%)
Feb 19, 2016	9.772	10.11	9.755	9.895	86,771	+0.14(+1.43%)
Feb 18, 2016	9.802	9.821	9.731	9.755	107,698	-0.07(-0.75%)
Feb 17, 2016	9.566	9.831	9.431	9.829	122,487	+0.39(+4.13%)
Feb 16, 2016	9.338	9.443	9.176	9.439	87,687	+0.22(+2.38%)
Feb 12, 2016	8.823	9.219	9.219	9.219	127,626	+0.40(+4.51%)
Feb 11, 2016	8.875	8.930	8.757	8.821	100,220	-0.11(-1.26%)
Feb 10, 2016	9.004	9.217	8.870	8.934	151,953	+0.11(+1.21%)
Feb 09, 2016	8.899	8.977	8.731	8.827	96,240	-0.10(-1.15%)
Feb 08, 2016	9.135	9.139	8.901	8.930	87,443	-0.21(-2.25%)
Feb 05, 2016	9.201	9.238	9.084	9.135	87,857	-0.16(-1.77%)
Feb 04, 2016	9.203	9.341	9.162	9.300	30,591	+0.15(+1.59%)
Feb 03, 2016	9.168	9.263	9.146	9.154	93,332	+0.02(+0.22%)
Feb 02, 2016	9.263	9.263	9.084	9.133	46,812	-0.22(-2.31%)

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.