Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.56	13.56	13.20	13.28	69,693	-0.29(-2.10%)
Apr 27, 2017	13.77	13.85	13.52	13.56	46,140	-0.20(-1.48%)
Apr 26, 2017	13.48	13.89	13.40	13.77	91,027	+0.29(+2.11%)
Apr 25, 2017	13.60	13.72	13.44	13.48	75,632	+0.04(+0.30%)
Apr 24, 2017	13.44	13.60	13.40	13.44	52,008	+0.29(+2.17%)
Apr 21, 2017	13.36	13.44	13.11	13.15	83,854	-0.24(-1.82%)
Apr 20, 2017	13.03	13.48	12.95	13.40	59,544	+0.45(+3.46%)
Apr 19, 2017	13.15	13.20	12.83	12.95	75,241	-0.12(-0.93%)
Apr 18, 2017	12.87	13.07	12.75	13.07	46,416	+0.16(+1.26%)
Apr 17, 2017	12.91	13.03	12.75	12.91	72,891	+0.12(+0.96%)
Apr 13, 2017	13.40	13.52	12.75	12.79	92,013	-0.65(-4.85%)
Apr 12, 2017	13.85	13.85	13.40	13.44	76,622	-0.37(-2.65%)
Apr 11, 2017	13.36	13.85	13.28	13.81	65,665	+0.45(+3.35%)
Apr 10, 2017	13.36	13.52	13.20	13.36	87,192	-0.04(-0.30%)
Apr 07, 2017	13.40	13.48	13.11	13.40	80,136	-0.04(-0.30%)
Apr 06, 2017	13.56	13.56	13.15	13.44	102,018	-0.16(-1.20%)
Apr 05, 2017	13.44	13.89	13.38	13.60	204,267	+0.20(+1.52%)
Apr 04, 2017	13.03	13.40	12.99	13.40	109,954	+0.41(+3.14%)
Apr 03, 2017	12.91	13.11	12.69	12.99	148,530	+0.08(+0.63%)
Mar 31, 2017	12.58	12.95	12.58	12.91	139,354	+0.33(+2.59%)
Mar 30, 2017	12.34	12.75	12.28	12.58	107,522	+0.37(+3.00%)
Mar 29, 2017	12.26	12.34	12.14	12.22	226,965	+0.00(+0.00%)
Mar 28, 2017	12.14	12.26	11.93	12.22	123,040	-0.04(-0.33%)
Mar 27, 2017	12.10	12.30	12.01	12.26	95,567	+0.12(+1.01%)
Mar 24, 2017	12.18	12.18	12.01	12.14	114,399	-0.04(-0.33%)
Mar 23, 2017	12.10	12.22	12.05	12.18	67,108	+0.16(+1.36%)
Mar 22, 2017	12.10	12.10	11.85	12.01	86,083	-0.08(-0.67%)
Mar 21, 2017	12.30	12.30	12.01	12.10	136,709	-0.12(-1.00%)
Mar 20, 2017	12.58	12.67	12.05	12.22	116,796	-0.49(-3.85%)
Mar 17, 2017	12.26	12.75	12.22	12.71	304,426	+0.41(+3.31%)
Mar 16, 2017	11.61	12.30	11.57	12.30	129,977	+0.69(+5.97%)
Mar 15, 2017	11.24	11.65	11.12	11.61	108,786	+0.48(+4.28%)
Mar 14, 2017	11.09	11.25	10.97	11.13	54,380	-0.08(-0.72%)
Mar 13, 2017	11.21	11.29	11.01	11.21	86,776	+0.04(+0.36%)
Mar 10, 2017	11.01	11.21	10.65	11.17	155,151	+0.28(+2.59%)
Mar 09, 2017	10.81	11.01	10.65	10.89	237,770	+0.12(+1.12%)
Mar 08, 2017	10.97	10.97	10.65	10.77	57,490	-0.08(-0.74%)
Mar 07, 2017	11.09	11.13	10.85	10.85	43,573	-0.24(-2.18%)
Mar 06, 2017	11.17	11.29	11.01	11.09	67,942	-0.08(-0.72%)
Mar 03, 2017	11.53	11.70	11.09	11.17	68,020	-0.36(-3.15%)
Mar 02, 2017	11.74	11.82	11.45	11.53	40,199	-0.20(-1.72%)
Mar 01, 2017	11.49	11.86	11.45	11.74	75,024	+0.40(+3.56%)
Feb 28, 2017	11.65	11.70	11.29	11.33	91,005	-0.28(-2.43%)
Feb 27, 2017	11.94	12.02	11.57	11.61	66,500	-0.24(-2.04%)
Feb 24, 2017	11.45	11.98	11.45	11.86	54,455	+0.04(+0.34%)
Feb 23, 2017	12.10	12.18	11.70	11.82	212,406	-0.24(-2.01%)
Feb 22, 2017	11.29	12.08	11.29	12.06	122,433	+0.77(+6.79%)
Feb 21, 2017	11.33	11.53	11.21	11.29	171,751	+0.00(+0.00%)
Feb 17, 2017		11.29	11.29	11.29	0	+0.00(+0.00%)
Feb 16, 2017	11.33	11.45	11.13	11.29	137,552	+0.00(+0.00%)
Feb 15, 2017	11.29	11.37	11.21	11.29	130,472	+0.00(+0.00%)
Feb 14, 2017	11.21	11.45	10.97	11.29	148,405	+0.08(+0.72%)
Feb 13, 2017	11.41	11.45	11.05	11.21	41,017	-0.08(-0.71%)
Feb 10, 2017	11.25	11.37	11.17	11.29	103,350	+0.12(+1.08%)
Feb 09, 2017	11.05	11.21	10.93	11.17	46,967	+0.24(+2.21%)
Feb 08, 2017	11.09	11.13	10.93	10.93	36,094	-0.20(-1.81%)
Feb 07, 2017	11.05	11.17	10.93	11.13	50,823	+0.08(+0.73%)
Feb 06, 2017	11.17	11.21	10.97	11.05	30,160	-0.08(-0.72%)
Feb 03, 2017	11.21	11.25	10.97	11.13	65,075	+0.04(+0.36%)
Feb 02, 2017	11.25	11.25	10.97	11.09	38,879	-0.16(-1.43%)

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.