Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.675	8.873	8.456	8.763	370,301	+0.05(+0.59%)
Apr 27, 2017	8.778	8.859	8.661	8.712	133,955	-0.05(-0.58%)
Apr 26, 2017	8.844	8.902	8.654	8.763	314,139	-0.10(-1.07%)
Apr 25, 2017	9.064	9.181	8.785	8.859	370,204	-0.14(-1.55%)
Apr 24, 2017	8.595	9.210	8.514	8.998	472,555	+0.51(+6.04%)
Apr 21, 2017	8.558	8.654	8.441	8.485	289,638	-0.09(-1.02%)
Apr 20, 2017	8.610	8.690	8.441	8.573	524,217	-0.05(-0.59%)
Apr 19, 2017	8.675	8.785	8.566	8.624	257,846	-0.02(-0.25%)
Apr 18, 2017	8.859	8.902	8.624	8.646	354,190	-0.21(-2.40%)
Apr 17, 2017	8.932	8.957	8.741	8.859	246,441	-0.06(-0.66%)
Apr 13, 2017	9.188	9.225	8.902	8.917	210,669	-0.33(-3.56%)
Apr 12, 2017	9.334	9.422	9.168	9.247	155,549	-0.13(-1.41%)
Apr 11, 2017	9.166	9.400	9.027	9.378	356,552	+0.18(+1.99%)
Apr 10, 2017	9.503	9.561	9.181	9.195	294,062	-0.34(-3.53%)
Apr 07, 2017	9.554	9.605	9.415	9.532	205,567	-0.04(-0.46%)
Apr 06, 2017	9.422	9.605	9.305	9.576	177,580	+0.05(+0.54%)
Apr 05, 2017	9.415	9.576	9.415	9.525	203,113	+0.11(+1.17%)
Apr 04, 2017	9.671	9.700	9.254	9.415	314,974	-0.28(-2.87%)
Apr 03, 2017	9.876	9.957	9.532	9.693	435,956	-0.25(-2.50%)
Mar 31, 2017	9.444	10.08	9.444	9.942	459,562	+0.53(+5.60%)
Mar 30, 2017	9.503	9.569	9.349	9.415	248,834	-0.09(-0.92%)
Mar 29, 2017	9.759	9.847	9.473	9.503	267,159	-0.29(-2.99%)
Mar 28, 2017	9.744	9.825	9.664	9.796	224,931	+0.00(+0.00%)
Mar 27, 2017	9.627	9.869	9.473	9.796	218,156	+0.03(+0.30%)
Mar 24, 2017	9.876	9.876	9.561	9.766	317,892	-0.11(-1.11%)
Mar 23, 2017	10.01	10.04	9.847	9.876	175,034	-0.17(-1.68%)
Mar 22, 2017	10.26	10.37	9.993	10.04	180,174	-0.15(-1.44%)
Mar 21, 2017	10.21	10.34	10.08	10.19	259,210	-0.11(-1.07%)
Mar 20, 2017	10.26	10.61	10.15	10.30	214,985	+0.03(+0.29%)
Mar 17, 2017	10.21	10.41	10.04	10.27	521,011	-0.05(-0.50%)
Mar 16, 2017	10.54	10.76	10.21	10.32	727,789	-0.64(-5.87%)
Mar 15, 2017	11.19	11.19	10.64	10.97	282,593	+0.39(+3.67%)
Mar 14, 2017	10.57	10.65	10.48	10.58	70,092	-0.04(-0.34%)
Mar 13, 2017	10.47	10.67	10.39	10.62	113,652	+0.12(+1.19%)
Mar 10, 2017	10.43	10.66	10.29	10.49	157,027	+0.17(+1.64%)
Mar 09, 2017	10.30	10.51	10.26	10.32	88,666	+0.03(+0.28%)
Mar 08, 2017	10.40	10.52	10.17	10.29	251,276	-0.08(-0.77%)
Mar 07, 2017	10.55	10.65	10.34	10.37	142,786	-0.17(-1.58%)
Mar 06, 2017	10.76	10.76	10.43	10.54	105,909	-0.20(-1.82%)
Mar 03, 2017	10.66	10.76	10.42	10.74	106,892	+0.12(+1.16%)
Mar 02, 2017	10.69	10.76	10.60	10.61	71,660	-0.08(-0.75%)
Mar 01, 2017	10.41	10.77	10.29	10.69	239,650	+0.30(+2.86%)
Feb 28, 2017	10.55	10.55	10.34	10.39	119,008	-0.11(-1.03%)
Feb 27, 2017	10.39	10.54	10.29	10.50	105,755	+0.07(+0.70%)
Feb 24, 2017	10.45	10.55	10.37	10.43	75,279	-0.04(-0.42%)
Feb 23, 2017	10.47	10.52	10.24	10.47	202,820	+0.00(+0.00%)
Feb 22, 2017	10.55	10.60	10.44	10.47	67,180	-0.12(-1.10%)
Feb 21, 2017	10.71	10.84	10.50	10.59	198,909	-0.05(-0.51%)
Feb 17, 2017		10.64	10.64	10.64	0	+0.09(+0.86%)
Feb 16, 2017	10.52	10.58	10.39	10.55	129,086	-0.01(-0.07%)
Feb 15, 2017	10.58	10.60	10.47	10.56	85,088	-0.01(-0.14%)
Feb 14, 2017	10.63	10.78	10.55	10.58	115,998	-0.07(-0.61%)
Feb 13, 2017	10.76	10.76	10.57	10.64	168,472	-0.12(-1.08%)
Feb 10, 2017	10.87	10.91	10.62	10.76	220,894	-0.11(-1.00%)
Feb 09, 2017	10.91	11.03	10.77	10.87	140,778	-0.09(-0.79%)
Feb 08, 2017	10.93	11.05	10.78	10.95	129,632	-0.05(-0.46%)
Feb 07, 2017	11.03	11.16	10.71	11.00	227,107	-0.04(-0.33%)
Feb 06, 2017	10.82	11.11	10.73	11.04	257,640	+0.18(+1.67%)
Feb 03, 2017	10.41	10.99	10.29	10.86	493,854	+0.46(+4.46%)
Feb 02, 2017	9.735	10.55	9.489	10.39	514,051	+0.66(+6.78%)

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.