Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.18	11.18	10.89	10.95	3,875,535	-0.25(-2.19%)
Apr 27, 2017	11.43	11.50	11.19	11.20	3,258,451	-0.23(-2.02%)
Apr 26, 2017	11.47	11.57	11.34	11.43	2,510,963	-0.01(-0.06%)
Apr 25, 2017	11.44	11.52	11.39	11.44	2,828,736	+0.08(+0.70%)
Apr 24, 2017	11.64	11.70	11.36	11.36	5,257,634	-0.01(-0.13%)
Apr 21, 2017	11.53	11.81	11.36	11.37	5,969,524	-0.17(-1.44%)
Apr 20, 2017	10.90	11.62	10.87	11.54	5,750,393	+0.65(+5.96%)
Apr 19, 2017	10.88	10.95	10.20	10.89	6,868,281	+0.04(+0.40%)
Apr 18, 2017	10.67	10.90	10.65	10.85	4,427,562	+0.09(+0.80%)
Apr 17, 2017	10.60	10.78	10.53	10.76	2,271,951	+0.18(+1.70%)
Apr 13, 2017	10.52	10.77	10.52	10.58	3,210,137	+0.01(+0.07%)
Apr 12, 2017	10.72	10.75	10.50	10.57	3,332,279	-0.16(-1.48%)
Apr 11, 2017	10.46	10.74	10.42	10.73	2,211,757	+0.19(+1.78%)
Apr 10, 2017	10.61	10.73	10.51	10.54	2,671,709	-0.04(-0.34%)
Apr 07, 2017	10.49	10.66	10.42	10.58	2,684,549	+0.04(+0.41%)
Apr 06, 2017	10.41	10.61	10.35	10.54	3,131,325	+0.14(+1.32%)
Apr 05, 2017	10.70	10.79	10.38	10.40	4,122,270	-0.22(-2.04%)
Apr 04, 2017	10.57	10.68	10.48	10.61	3,058,141	-0.01(-0.14%)
Apr 03, 2017	10.69	10.75	10.48	10.63	3,621,619	-0.01(-0.07%)
Mar 31, 2017	10.68	10.75	10.61	10.64	2,721,886	-0.08(-0.74%)
Mar 30, 2017	10.47	10.76	10.36	10.72	2,120,245	+0.25(+2.41%)
Mar 29, 2017	10.44	10.56	10.38	10.46	2,115,005	+0.01(+0.14%)
Mar 28, 2017	10.06	10.54	9.908	10.45	3,027,429	+0.36(+3.57%)
Mar 27, 2017	9.937	10.10	9.851	10.09	2,787,694	+0.01(+0.07%)
Mar 24, 2017	10.10	10.17	9.995	10.08	2,453,733	-0.03(-0.29%)
Mar 23, 2017	10.06	10.23	9.995	10.11	3,978,793	+0.08(+0.79%)
Mar 22, 2017	10.07	10.13	9.923	10.03	5,161,003	-0.10(-1.00%)
Mar 21, 2017	10.65	10.65	10.12	10.13	4,040,991	-0.47(-4.42%)
Mar 20, 2017	10.76	10.80	10.57	10.60	3,032,264	-0.20(-1.87%)
Mar 17, 2017	10.59	10.82	10.53	10.80	9,363,407	+0.25(+2.39%)
Mar 16, 2017	10.65	10.69	10.46	10.55	4,287,754	-0.01(-0.14%)
Mar 15, 2017	10.46	10.63	10.44	10.56	2,417,625	+0.14(+1.38%)
Mar 14, 2017	10.38	10.45	10.19	10.42	2,624,305	-0.04(-0.34%)
Mar 13, 2017	10.48	10.53	10.41	10.46	2,097,250	-0.01(-0.07%)
Mar 10, 2017	10.47	10.56	10.34	10.46	2,595,325	+0.04(+0.42%)
Mar 09, 2017	10.48	10.59	10.35	10.42	2,874,469	-0.04(-0.34%)
Mar 08, 2017	10.49	10.66	10.41	10.46	3,737,769	-0.02(-0.21%)
Mar 07, 2017	10.55	10.69	10.46	10.48	3,900,750	-0.04(-0.41%)
Mar 06, 2017	10.61	10.70	10.35	10.52	3,601,744	-0.22(-2.05%)
Mar 03, 2017	10.82	10.88	10.63	10.74	4,228,847	-0.02(-0.17%)
Mar 02, 2017	11.03	11.06	10.76	10.76	3,761,491	-0.30(-2.67%)
Mar 01, 2017	11.13	11.40	10.97	11.05	3,623,780	+0.06(+0.59%)
Feb 28, 2017	11.09	11.10	10.83	10.99	4,706,994	-0.11(-1.03%)
Feb 27, 2017	10.97	11.14	10.95	11.10	1,860,549	+0.14(+1.24%)
Feb 24, 2017	10.88	11.06	10.78	10.97	2,180,210	-0.06(-0.58%)
Feb 23, 2017	11.08	11.20	10.89	11.03	2,018,572	-0.03(-0.26%)
Feb 22, 2017	10.96	11.12	10.92	11.06	2,212,799	+0.04(+0.32%)
Feb 21, 2017	11.02	11.24	10.98	11.02	2,900,371	+0.01(+0.06%)
Feb 17, 2017		11.02	11.02	11.02	0	-0.03(-0.26%)
Feb 16, 2017	11.17	11.24	11.01	11.05	2,497,080	-0.14(-1.28%)
Feb 15, 2017	11.20	11.30	11.08	11.19	3,068,803	-0.07(-0.63%)
Feb 14, 2017		11.31	11.07	11.26	2,440,247	+0.09(+0.83%)
Feb 13, 2017	11.17	11.30	11.17	11.17	2,566,556	+0.06(+0.51%)
Feb 10, 2017	11.03	11.17	10.97	11.11	2,067,763	+0.14(+1.23%)
Feb 09, 2017	10.97	11.06	10.87	10.97	3,637,144	+0.07(+0.65%)
Feb 08, 2017	10.88	10.95	10.75	10.90	2,367,204	-0.03(-0.26%)
Feb 07, 2017	11.04	11.09	10.85	10.93	2,621,735	-0.11(-0.97%)
Feb 06, 2017	10.97	11.13	10.90	11.04	2,755,262	-0.01(-0.06%)
Feb 03, 2017	10.85	11.06	10.79	11.05	3,945,643	+0.27(+2.51%)
Feb 02, 2017	10.65	10.87	10.63	10.78	3,687,611	+0.08(+0.73%)

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.