Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.57	10.57	10.28	10.41	831,398	-0.16(-1.51%)
Apr 27, 2017	10.41	10.64	10.38	10.57	627,510	+0.17(+1.63%)
Apr 26, 2017	10.15	10.45	10.15	10.40	494,038	+0.22(+2.16%)
Apr 25, 2017	10.24	10.27	10.03	10.18	758,323	+0.07(+0.69%)
Apr 24, 2017	10.28	10.33	10.00	10.11	719,160	-0.01(-0.10%)
Apr 21, 2017	10.55	10.60	10.09	10.12	677,002	-0.43(-4.08%)
Apr 20, 2017	10.62	10.69	10.54	10.55	398,018	-0.06(-0.57%)
Apr 19, 2017	10.65	10.74	10.53	10.61	968,935	-0.02(-0.19%)
Apr 18, 2017	10.40	10.68	10.37	10.63	1,350,717	-0.04(-0.37%)
Apr 17, 2017	10.63	10.78	10.50	10.67	484,554	+0.05(+0.47%)
Apr 13, 2017	10.73	10.83	10.48	10.62	204,304	-0.13(-1.21%)
Apr 12, 2017	10.95	11.07	10.69	10.75	285,211	-0.25(-2.27%)
Apr 11, 2017	10.89	11.04	10.61	11.00	453,488	+0.09(+0.82%)
Apr 10, 2017	10.69	10.95	10.62	10.91	490,939	+0.24(+2.25%)
Apr 07, 2017	10.81	10.88	10.60	10.67	733,195	-0.17(-1.57%)
Apr 06, 2017	10.82	10.95	10.63	10.84	583,022	+0.05(+0.46%)
Apr 05, 2017	10.77	11.43	10.77	10.79	1,481,398	+0.04(+0.37%)
Apr 04, 2017	10.32	10.92	10.32	10.75	1,237,658	+0.40(+3.86%)
Apr 03, 2017	9.830	10.39	9.720	10.35	896,181	+0.54(+5.50%)
Mar 31, 2017	9.690	9.930	9.650	9.810	555,320	+0.08(+0.82%)
Mar 30, 2017	9.800	9.940	9.630	9.730	296,974	-0.01(-0.10%)
Mar 29, 2017	9.480	9.830	9.480	9.740	365,912	+0.26(+2.74%)
Mar 28, 2017	9.360	9.680	9.270	9.480	213,675	+0.12(+1.28%)
Mar 27, 2017	9.150	9.520	9.100	9.360	720,593	+0.05(+0.54%)
Mar 24, 2017	9.310	9.490	9.190	9.310	250,643	+0.00(+0.00%)
Mar 23, 2017	9.450	9.520	9.270	9.310	313,079	-0.13(-1.38%)
Mar 22, 2017	9.540	9.724	9.230	9.440	397,459	-0.13(-1.36%)
Mar 21, 2017	9.970	10.16	9.550	9.570	497,254	-0.39(-3.92%)
Mar 20, 2017	10.05	10.15	9.920	9.960	506,247	-0.08(-0.80%)
Mar 17, 2017	9.910	10.08	9.860	10.04	644,363	+0.14(+1.41%)
Mar 16, 2017	9.770	9.960	9.760	9.900	612,819	+0.19(+1.96%)
Mar 15, 2017	9.440	9.740	9.340	9.710	675,108	+0.25(+2.64%)
Mar 14, 2017	9.690	9.750	9.210	9.460	634,438	-0.33(-3.37%)
Mar 13, 2017	9.650	9.970	9.580	9.790	379,042	-0.14(-1.41%)
Mar 10, 2017	9.880	10.08	9.800	9.930	449,178	+0.10(+1.02%)
Mar 09, 2017	9.890	10.00	9.750	9.830	144,757	-0.03(-0.30%)
Mar 08, 2017	9.880	10.05	9.740	9.860	422,275	-0.03(-0.30%)
Mar 07, 2017	9.940	10.07	9.840	9.890	235,041	-0.09(-0.90%)
Mar 06, 2017	9.860	10.05	9.710	9.980	444,673	+0.08(+0.81%)
Mar 03, 2017	9.950	10.03	9.717	9.900	333,443	-0.10(-1.00%)
Mar 02, 2017	10.10	10.26	9.910	10.00	654,206	-0.12(-1.19%)
Mar 01, 2017	10.04	10.30	9.940	10.12	629,299	+0.18(+1.81%)
Feb 28, 2017	10.09	10.16	9.840	9.940	460,729	-0.18(-1.78%)
Feb 27, 2017	9.940	10.20	9.780	10.12	786,734	+0.19(+1.91%)
Feb 24, 2017	10.01	10.02	9.760	9.930	443,379	-0.14(-1.39%)
Feb 23, 2017	10.32	10.33	10.04	10.07	374,330	-0.20(-1.95%)
Feb 22, 2017	10.41	10.52	10.22	10.27	352,079	-0.19(-1.82%)
Feb 21, 2017	10.53	10.63	10.34	10.46	382,433	-0.08(-0.76%)
Feb 17, 2017		10.54	10.54	10.54	0	+0.04(+0.38%)
Feb 16, 2017	10.59	10.74	10.45	10.50	393,557	-0.14(-1.32%)
Feb 15, 2017	10.42	10.74	10.38	10.64	747,366	+0.10(+0.95%)
Feb 14, 2017	9.820	10.61	9.810	10.54	947,150	+0.03(+0.29%)
Feb 13, 2017	10.48	10.89	10.29	10.51	1,064,347	-0.14(-1.31%)
Feb 10, 2017	11.30	11.59	10.52	10.65	3,451,263	+0.48(+4.72%)
Feb 09, 2017	9.900	10.27	9.900	10.17	722,578	+0.28(+2.83%)
Feb 08, 2017	10.20	10.41	9.800	9.890	805,532	-0.32(-3.13%)
Feb 07, 2017	10.08	10.44	10.05	10.21	530,001	+0.15(+1.49%)
Feb 06, 2017	9.920	10.09	9.870	10.06	402,619	+0.07(+0.70%)
Feb 03, 2017	9.720	10.00	9.720	9.990	704,679	+0.42(+4.39%)
Feb 02, 2017	9.440	9.679	9.320	9.570	812,270	+0.03(+0.31%)

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.