Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.78	12.81	12.62	12.73	522,974	-0.01(-0.08%)
Apr 27, 2017	12.94	13.02	12.72	12.74	233,740	-0.21(-1.61%)
Apr 26, 2017	12.76	12.98	12.72	12.95	342,719	+0.19(+1.48%)
Apr 25, 2017	12.81	12.88	12.72	12.76	471,860	+0.02(+0.16%)
Apr 24, 2017	12.62	12.75	12.55	12.74	228,643	+0.29(+2.35%)
Apr 21, 2017	12.44	12.52	12.36	12.45	200,213	-0.04(-0.36%)
Apr 20, 2017	12.42	12.53	12.23	12.49	235,251	+0.10(+0.80%)
Apr 19, 2017	12.47	12.64	12.37	12.39	273,054	-0.01(-0.08%)
Apr 18, 2017	12.26	12.43	12.23	12.40	212,997	+0.12(+0.97%)
Apr 17, 2017	12.21	12.32	12.17	12.29	234,898	+0.11(+0.90%)
Apr 13, 2017	12.11	12.28	12.10	12.18	343,788	+0.01(+0.08%)
Apr 12, 2017	12.37	12.37	12.07	12.17	324,279	-0.25(-2.00%)
Apr 11, 2017	12.27	12.47	12.22	12.41	270,428	+0.14(+1.13%)
Apr 10, 2017	12.27	12.45	12.20	12.28	264,058	+0.00(+0.00%)
Apr 07, 2017	12.21	12.28	12.08	12.28	355,466	+0.07(+0.57%)
Apr 06, 2017	12.05	12.22	11.93	12.21	782,393	+0.16(+1.32%)
Apr 05, 2017	11.99	12.15	11.93	12.05	605,107	+0.13(+1.08%)
Apr 04, 2017	11.86	12.11	11.86	11.92	272,164	+0.05(+0.42%)
Apr 03, 2017	11.93	12.00	11.84	11.87	386,118	-0.03(-0.25%)
Mar 31, 2017	11.91	11.99	11.82	11.90	382,805	-0.05(-0.42%)
Mar 30, 2017	11.88	12.07	11.82	11.95	318,293	+0.07(+0.58%)
Mar 29, 2017	11.95	12.00	11.81	11.88	414,384	-0.08(-0.66%)
Mar 28, 2017	11.89	11.96	11.81	11.96	170,908	+0.02(+0.17%)
Mar 27, 2017	11.86	11.97	11.78	11.94	280,836	+0.03(+0.25%)
Mar 24, 2017	11.91	12.00	11.86	11.91	467,837	+0.01(+0.08%)
Mar 23, 2017	12.02	12.18	11.85	11.90	308,703	-0.07(-0.62%)
Mar 22, 2017	11.94	12.02	11.84	11.97	323,606	+0.02(+0.21%)
Mar 21, 2017	12.23	12.27	11.94	11.95	379,260	-0.18(-1.47%)
Mar 20, 2017	12.26	12.27	12.09	12.13	256,738	-0.15(-1.21%)
Mar 17, 2017	12.05	12.34	11.74	12.28	686,652	+0.17(+1.39%)
Mar 16, 2017	12.19	12.30	12.05	12.11	199,236	-0.05(-0.41%)
Mar 15, 2017	12.15	12.20	11.93	12.16	340,242	+0.05(+0.41%)
Mar 14, 2017	12.11	12.12	11.92	12.11	234,615	-0.04(-0.33%)
Mar 13, 2017	12.00	12.22	11.95	12.15	314,818	+0.06(+0.49%)
Mar 10, 2017	12.15	12.16	11.90	12.09	400,250	+0.06(+0.49%)
Mar 09, 2017	12.12	12.39	11.82	12.03	586,491	-0.13(-1.06%)
Mar 08, 2017	11.06	12.56	11.06	12.16	2,036,485	+1.23(+11.25%)
Mar 07, 2017	10.95	11.04	10.86	10.93	251,987	-0.04(-0.36%)
Mar 06, 2017	10.96	11.03	10.70	10.97	255,881	-0.04(-0.36%)
Mar 03, 2017	10.98	11.14	10.93	11.01	231,162	+0.02(+0.18%)
Mar 02, 2017	10.97	11.06	10.90	10.99	304,611	+0.03(+0.27%)
Mar 01, 2017	10.86	11.00	10.74	10.96	249,432	+0.30(+2.79%)
Feb 28, 2017	10.91	10.91	10.58	10.66	542,793	-0.28(-2.54%)
Feb 27, 2017	10.85	10.99	10.83	10.94	249,750	+0.04(+0.36%)
Feb 24, 2017	11.07	11.12	10.86	10.90	233,958	-0.24(-2.14%)
Feb 23, 2017	11.30	11.37	11.09	11.13	282,682	-0.10(-0.88%)
Feb 22, 2017	11.20	11.33	11.12	11.23	287,771	-0.10(-0.88%)
Feb 21, 2017	11.15	11.48	11.15	11.33	406,200	-0.06(-0.52%)
Feb 17, 2017		11.39	11.39	11.39	0	+0.63(+5.90%)
Feb 16, 2017	10.71	10.87	10.48	10.76	496,856	+0.09(+0.88%)
Feb 15, 2017	10.66	11.15	10.32	10.66	1,151,991	-0.98(-8.39%)
Feb 14, 2017	11.51	11.73	11.43	11.64	669,722	+0.05(+0.43%)
Feb 13, 2017	11.70	11.84	11.51	11.59	375,382	-0.10(-0.85%)
Feb 10, 2017	11.25	11.71	11.22	11.69	317,582	+0.46(+4.06%)
Feb 09, 2017	11.01	11.26	10.94	11.23	357,276	+0.30(+2.72%)
Feb 08, 2017	10.68	10.95	10.52	10.94	447,332	+0.19(+1.75%)
Feb 07, 2017	10.65	10.97	10.56	10.75	669,374	+0.14(+1.31%)
Feb 06, 2017	10.46	10.78	10.38	10.61	881,383	-0.09(-0.83%)
Feb 03, 2017	10.72	10.77	10.60	10.70	197,952	+0.09(+0.84%)
Feb 02, 2017	10.67	10.69	10.58	10.61	149,942	-0.10(-0.93%)

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.