Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.33	11.41	11.20	11.41	4,907,588	+0.05(+0.45%)
Apr 28, 2016	11.25	11.48	11.15	11.36	6,689,876	+0.02(+0.15%)
Apr 27, 2016	11.27	11.37	11.16	11.34	6,981,604	+0.13(+1.15%)
Apr 26, 2016	11.45	11.57	10.91	11.21	12,665,099	-0.17(-1.51%)
Apr 25, 2016	11.59	11.59	11.27	11.39	5,667,952	-0.35(-3.00%)
Apr 22, 2016	11.45	11.78	11.43	11.74	3,542,159	+0.32(+2.78%)
Apr 21, 2016	11.61	11.72	11.41	11.42	3,954,799	-0.14(-1.19%)
Apr 20, 2016	11.63	11.76	11.55	11.56	7,021,477	-0.03(-0.22%)
Apr 19, 2016	11.53	11.63	11.51	11.58	4,616,798	+0.10(+0.90%)
Apr 18, 2016	11.29	11.48	11.29	11.48	3,186,746	+0.15(+1.29%)
Apr 15, 2016	11.12	11.35	11.11	11.33	2,644,937	+0.20(+1.78%)
Apr 14, 2016	11.22	11.31	10.93	11.14	3,239,385	-0.11(-0.99%)
Apr 13, 2016	11.17	11.26	11.10	11.25	2,311,442	+0.14(+1.24%)
Apr 12, 2016	11.00	11.15	11.00	11.11	2,087,440	+0.11(+1.02%)
Apr 11, 2016	11.01	11.16	10.98	11.00	2,092,812	+0.00(+0.00%)
Apr 08, 2016	10.90	11.08	10.86	11.00	2,700,361	+0.16(+1.51%)
Apr 07, 2016	10.90	10.95	10.79	10.84	2,105,010	-0.12(-1.10%)
Apr 06, 2016	10.90	10.96	10.78	10.96	2,478,532	+0.08(+0.71%)
Apr 05, 2016	11.02	11.07	10.86	10.88	2,740,109	-0.25(-2.24%)
Apr 04, 2016	11.14	11.26	11.10	11.13	2,563,906	+0.00(+0.00%)
Apr 01, 2016	11.02	11.17	10.98	11.13	4,077,174	+0.09(+0.78%)
Mar 31, 2016	11.10	11.15	10.97	11.04	6,273,008	-0.03(-0.23%)
Mar 30, 2016	11.19	11.21	10.87	11.07	5,332,136	-0.09(-0.85%)
Mar 29, 2016	10.98	11.19	10.83	11.16	3,453,350	+0.20(+1.80%)
Mar 28, 2016	11.02	11.02	10.65	10.96	5,169,188	-0.09(-0.78%)
Mar 24, 2016	11.10	11.05	11.05	11.05	3,175,348	-0.09(-0.77%)
Mar 23, 2016	11.22	11.25	11.13	11.14	2,780,789	-0.12(-1.07%)
Mar 22, 2016	11.15	11.29	11.11	11.26	3,812,800	+0.02(+0.15%)
Mar 21, 2016	11.26	11.48	11.20	11.24	2,750,155	-0.03(-0.23%)
Mar 18, 2016	11.33	11.34	11.17	11.27	4,649,023	-0.03(-0.30%)
Mar 17, 2016	11.06	11.33	11.05	11.30	3,016,321	+0.21(+1.86%)
Mar 16, 2016	10.82	11.13	10.81	11.09	2,459,945	+0.23(+2.14%)
Mar 15, 2016	10.96	10.96	10.79	10.86	2,556,209	-0.15(-1.40%)
Mar 14, 2016	11.00	11.14	10.97	11.02	2,682,123	-0.04(-0.39%)
Mar 11, 2016	10.88	11.07	10.86	11.06	3,243,056	+0.27(+2.47%)
Mar 10, 2016	10.72	10.89	10.65	10.79	5,202,015	+0.08(+0.72%)
Mar 09, 2016	10.59	10.75	10.49	10.72	3,708,457	+0.15(+1.46%)
Mar 08, 2016	10.75	10.80	10.50	10.56	4,537,853	-0.28(-2.61%)
Mar 07, 2016	10.90	10.98	10.76	10.84	4,180,256	-0.08(-0.71%)
Mar 04, 2016	11.08	11.17	10.90	10.92	4,668,043	-0.17(-1.54%)
Mar 03, 2016	10.91	11.09	10.88	11.09	5,369,399	+0.14(+1.25%)
Mar 02, 2016	10.54	10.96	10.54	10.96	6,490,724	+0.37(+3.48%)
Mar 01, 2016	10.61	10.70	10.51	10.59	4,828,755	+0.03(+0.33%)
Feb 29, 2016	10.54	10.72	10.48	10.55	4,082,911	+0.00(+0.00%)
Feb 26, 2016	10.43	10.57	10.39	10.55	5,623,695	+0.16(+1.56%)
Feb 25, 2016	10.30	10.45	10.24	10.39	4,183,869	+0.10(+1.00%)
Feb 24, 2016	9.971	10.33	9.971	10.29	5,421,582	+0.23(+2.30%)
Feb 23, 2016	9.826	10.22	9.800	10.06	6,775,351	+0.21(+2.08%)
Feb 22, 2016	9.663	9.954	9.663	9.851	5,859,797	+0.27(+2.86%)
Feb 19, 2016	9.826	9.851	9.458	9.578	8,996,958	-0.27(-2.70%)
Feb 18, 2016	9.980	10.02	9.710	9.843	9,553,276	-0.15(-1.46%)
Feb 17, 2016	10.06	10.10	9.921	9.988	6,417,473	-0.03(-0.26%)
Feb 16, 2016	10.05	10.09	9.911	10.01	5,547,786	+0.07(+0.69%)
Feb 12, 2016	9.937	9.946	9.946	9.946	8,042,997	+0.08(+0.78%)
Feb 11, 2016	9.997	10.27	9.856	9.869	6,129,742	-0.31(-3.03%)
Feb 10, 2016	10.21	10.58	10.15	10.18	10,957,587	-0.07(-0.67%)
Feb 09, 2016	9.740	10.28	9.560	10.25	9,114,540	+0.70(+7.35%)
Feb 08, 2016	9.569	9.655	9.441	9.543	5,238,448	-0.13(-1.33%)
Feb 05, 2016	9.749	9.894	9.578	9.672	5,894,918	-0.11(-1.14%)
Feb 04, 2016	9.629	9.826	9.620	9.783	3,638,383	+0.13(+1.33%)
Feb 03, 2016	9.706	9.783	9.483	9.655	3,871,663	+0.03(+0.36%)
Feb 02, 2016	9.612	9.706	9.355	9.620	3,780,322	-0.09(-0.97%)

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.