Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	10.77	11.04	10.41	10.82	601,047	+0.14(+1.30%)
Apr 28, 2016	10.66	10.77	10.28	10.68	1,283,030	-0.06(-0.57%)
Apr 27, 2016	10.80	10.84	10.34	10.75	524,526	+0.39(+3.75%)
Apr 26, 2016	10.77	10.89	10.25	10.36	1,811,923	-0.27(-2.53%)
Apr 25, 2016	10.93	10.97	10.58	10.63	969,896	-0.31(-2.80%)
Apr 22, 2016	10.54	10.93	10.53	10.93	1,619,945	+0.41(+3.91%)
Apr 21, 2016	10.69	10.84	10.39	10.52	505,904	-0.16(-1.47%)
Apr 20, 2016	10.04	11.00	9.961	10.68	1,262,234	+0.55(+5.39%)
Apr 19, 2016	9.549	10.20	9.474	10.13	1,196,025	+0.67(+7.11%)
Apr 18, 2016	8.794	9.474	8.779	9.460	1,374,343	+0.30(+3.27%)
Apr 15, 2016	9.235	9.437	9.026	9.160	621,408	-0.28(-2.93%)
Apr 14, 2016	9.452	9.460	9.220	9.437	875,929	-0.01(-0.16%)
Apr 13, 2016	9.602	9.721	9.377	9.452	756,194	-0.18(-1.86%)
Apr 12, 2016	9.340	9.669	9.213	9.632	915,351	+0.36(+3.87%)
Apr 11, 2016	9.415	9.602	9.213	9.273	631,333	-0.06(-0.64%)
Apr 08, 2016	9.175	9.540	8.986	9.332	1,032,210	+0.41(+4.61%)
Apr 07, 2016	8.585	8.973	8.495	8.921	1,567,674	+0.24(+2.76%)
Apr 06, 2016	8.278	8.749	8.241	8.682	864,791	+0.53(+6.51%)
Apr 05, 2016	7.927	8.248	7.859	8.151	906,917	+0.12(+1.49%)
Apr 04, 2016	8.480	8.846	7.949	8.031	785,159	-0.57(-6.61%)
Apr 01, 2016	8.809	8.906	8.472	8.600	1,074,661	-0.43(-4.72%)
Mar 31, 2016	8.540	9.033	8.540	9.026	588,090	+0.36(+4.14%)
Mar 30, 2016	8.428	8.936	8.405	8.667	694,274	+0.31(+3.67%)
Mar 29, 2016	8.158	8.443	7.964	8.360	481,371	+0.06(+0.72%)
Mar 28, 2016	8.525	8.562	8.248	8.300	376,137	-0.19(-2.29%)
Mar 24, 2016	8.420	8.495	8.495	8.495	777,091	-0.02(-0.26%)
Mar 23, 2016	9.033	9.422	8.517	8.517	1,134,227	-0.73(-7.85%)
Mar 22, 2016	8.689	9.362	8.686	9.243	1,779,853	+0.41(+4.66%)
Mar 21, 2016	8.951	8.951	8.300	8.831	1,168,360	-0.16(-1.83%)
Mar 18, 2016	8.869	9.063	8.779	8.996	2,884,128	+0.29(+3.35%)
Mar 17, 2016	8.540	9.041	8.435	8.704	1,063,917	+0.18(+2.11%)
Mar 16, 2016	7.837	8.540	7.770	8.525	1,305,994	+0.73(+9.30%)
Mar 15, 2016	7.575	7.799	7.485	7.799	1,015,687	+0.04(+0.48%)
Mar 14, 2016	7.590	7.889	7.530	7.762	1,680,977	+0.02(+0.29%)
Mar 11, 2016	7.672	7.889	7.590	7.740	2,111,809	+0.18(+2.37%)
Mar 10, 2016	7.545	7.717	7.388	7.560	2,310,899	-0.05(-0.69%)
Mar 09, 2016	7.590	7.725	7.440	7.612	990,093	+0.14(+1.90%)
Mar 08, 2016	8.121	8.128	7.433	7.470	1,263,505	-0.82(-9.92%)
Mar 07, 2016	8.181	8.443	8.046	8.293	2,187,540	+0.18(+2.21%)
Mar 04, 2016	8.293	8.540	7.777	8.114	3,014,927	-0.16(-1.90%)
Mar 03, 2016	7.343	8.779	7.313	8.271	2,207,862	+0.82(+11.04%)
Mar 02, 2016	6.820	7.515	6.812	7.448	1,387,996	+0.56(+8.14%)
Mar 01, 2016	6.902	7.007	6.670	6.887	1,123,981	+0.02(+0.33%)
Feb 29, 2016	6.468	6.895	6.468	6.865	1,901,993	+0.40(+6.25%)
Feb 26, 2016	6.491	6.902	6.379	6.461	1,477,899	+0.11(+1.77%)
Feb 25, 2016	6.394	6.431	6.109	6.349	1,300,979	+0.04(+0.71%)
Feb 24, 2016	5.982	6.311	5.571	6.304	1,374,183	+0.16(+2.68%)
Feb 23, 2016	6.551	6.633	6.005	6.139	1,260,469	-0.52(-7.75%)
Feb 22, 2016	6.289	6.797	6.237	6.655	1,869,173	+0.58(+9.61%)
Feb 19, 2016	5.863	6.169	5.459	6.072	3,008,271	-0.02(-0.37%)
Feb 18, 2016	6.005	6.154	5.765	6.094	2,141,907	+0.33(+5.71%)
Feb 17, 2016	5.608	6.057	4.726	5.765	4,766,017	-0.38(-6.20%)
Feb 16, 2016	6.379	6.468	6.147	6.147	4,751,002	-0.09(-1.44%)
Feb 12, 2016	6.102	6.237	6.237	6.237	2,225,229	+0.35(+5.97%)
Feb 11, 2016	6.094	6.483	5.736	5.885	1,863,693	-0.49(-7.63%)
Feb 10, 2016	6.394	6.835	6.169	6.371	2,871,788	-0.09(-1.39%)
Feb 09, 2016	6.528	6.693	6.177	6.461	1,614,996	-0.28(-4.11%)
Feb 08, 2016	7.799	7.852	6.730	6.738	1,951,272	-1.29(-16.03%)
Feb 05, 2016	7.897	8.248	7.650	8.024	985,563	+0.03(+0.37%)
Feb 04, 2016	7.979	8.211	7.852	7.994	1,578,467	+0.07(+0.85%)
Feb 03, 2016	8.143	8.143	7.526	7.927	1,252,661	-0.07(-0.93%)
Feb 02, 2016	8.181	8.570	7.912	8.001	1,295,013	-0.61(-7.12%)

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.