Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.34	10.41	10.23	10.36	1,005,260	-0.26(-2.45%)
Apr 27, 2017	10.71	10.77	10.45	10.62	2,593,033	+0.16(+1.53%)
Apr 26, 2017	10.69	10.73	10.38	10.46	1,118,622	-0.64(-5.77%)
Apr 25, 2017	11.26	11.42	11.09	11.10	1,851,359	-0.05(-0.45%)
Apr 24, 2017	11.19	11.39	10.97	11.15	1,054,334	+0.24(+2.20%)
Apr 21, 2017	10.54	11.08	10.52	10.91	1,046,170	+0.33(+3.12%)
Apr 20, 2017	10.48	10.73	10.38	10.58	718,405	+0.14(+1.34%)
Apr 19, 2017	10.40	10.46	10.21	10.44	1,428,044	-0.23(-2.16%)
Apr 18, 2017	10.60	10.82	10.50	10.67	1,655,859	+0.09(+0.85%)
Apr 17, 2017	10.59	10.61	10.18	10.58	1,103,858	+0.33(+3.22%)
Apr 13, 2017	10.29	10.56	10.20	10.25	972,461	-0.36(-3.39%)
Apr 12, 2017	10.61	10.69	10.48	10.61	572,137	-0.06(-0.56%)
Apr 11, 2017	10.54	10.84	10.52	10.67	999,362	+0.43(+4.20%)
Apr 10, 2017	10.20	10.31	10.12	10.24	653,769	+0.10(+0.99%)
Apr 07, 2017	9.910	10.16	9.860	10.14	792,989	+0.22(+2.22%)
Apr 06, 2017	10.04	10.07	9.700	9.920	1,142,709	-0.16(-1.59%)
Apr 05, 2017	9.820	10.20	9.770	10.08	959,716	+0.06(+0.60%)
Apr 04, 2017	10.77	10.80	9.920	10.02	1,972,719	-1.06(-9.57%)
Apr 03, 2017	10.93	11.16	10.93	11.08	583,943	+0.36(+3.36%)
Mar 31, 2017	10.50	10.90	10.44	10.72	590,621	+0.02(+0.19%)
Mar 30, 2017	10.64	10.92	10.44	10.70	918,280	+0.16(+1.52%)
Mar 29, 2017	10.52	10.64	10.33	10.54	1,538,293	-0.38(-3.48%)
Mar 28, 2017	11.09	11.15	10.76	10.92	1,020,606	-0.22(-1.97%)
Mar 27, 2017	10.77	11.21	10.76	11.14	666,701	+0.10(+0.91%)
Mar 24, 2017	11.12	11.15	10.96	11.04	785,378	-0.16(-1.43%)
Mar 23, 2017	11.44	11.74	11.11	11.20	1,433,897	-0.39(-3.36%)
Mar 22, 2017	11.40	11.62	11.20	11.59	982,597	+0.45(+4.04%)
Mar 21, 2017	11.01	11.50	10.98	11.14	961,763	-0.11(-0.98%)
Mar 20, 2017	11.95	11.95	11.23	11.25	1,449,201	-1.00(-8.16%)
Mar 17, 2017	12.36	12.53	12.15	12.25	763,109	-0.29(-2.31%)
Mar 16, 2017	12.42	12.62	12.04	12.54	1,590,889	+0.49(+4.07%)
Mar 15, 2017	12.02	12.12	11.89	12.05	957,677	-0.25(-2.03%)
Mar 14, 2017	11.68	12.42	11.64	12.30	1,143,448	+0.54(+4.59%)
Mar 13, 2017	11.49	11.90	11.38	11.76	1,142,027	+0.22(+1.91%)
Mar 10, 2017	11.61	12.06	11.54	11.54	1,148,802	-0.45(-3.75%)
Mar 09, 2017	12.23	12.35	11.93	11.99	1,673,278	-0.46(-3.69%)
Mar 08, 2017	12.37	12.65	12.16	12.45	1,412,797	-0.70(-5.32%)
Mar 07, 2017	13.04	13.21	12.87	13.15	718,849	+0.24(+1.86%)
Mar 06, 2017	12.42	12.92	12.09	12.91	1,497,978	-0.37(-2.79%)
Mar 03, 2017	13.51	13.69	13.16	13.28	1,147,632	-0.12(-0.90%)
Mar 02, 2017	13.70	14.16	13.37	13.40	2,509,937	-0.21(-1.54%)
Mar 01, 2017	13.70	13.86	13.46	13.61	1,534,607	-0.26(-1.87%)
Feb 28, 2017	14.41	14.43	13.65	13.87	2,127,485	-0.79(-5.39%)
Feb 27, 2017	14.73	14.82	14.61	14.66	1,750,714	+0.97(+7.09%)
Feb 24, 2017	14.02	14.31	13.68	13.69	2,976,786	-0.45(-3.18%)
Feb 23, 2017	13.98	14.50	13.60	14.14	2,768,581	-0.39(-2.68%)
Feb 22, 2017	14.71	14.90	14.09	14.53	3,099,325	-0.10(-0.68%)
Feb 21, 2017	13.77	14.84	13.77	14.63	3,700,420	+2.15(+17.23%)
Feb 17, 2017		12.48	12.48	12.48	0	+0.00(+0.00%)
Feb 16, 2017	11.94	12.56	11.88	12.48	1,839,370	+0.63(+5.32%)
Feb 15, 2017	11.62	11.96	11.56	11.85	3,252,943	-0.12(-1.00%)
Feb 14, 2017	12.15	12.24	11.80	11.97	1,501,430	+0.07(+0.59%)
Feb 13, 2017	11.71	11.93	11.59	11.90	1,187,019	+0.63(+5.59%)
Feb 10, 2017	11.35	11.40	11.18	11.27	1,528,547	+0.43(+3.97%)
Feb 09, 2017	10.49	10.90	10.44	10.84	1,635,918	+0.12(+1.12%)
Feb 08, 2017	10.92	10.95	10.57	10.72	1,424,158	-0.01(-0.09%)
Feb 07, 2017	10.71	10.88	10.68	10.73	1,484,222	-0.63(-5.55%)
Feb 06, 2017	11.53	11.57	11.25	11.36	1,096,935	+0.05(+0.44%)
Feb 03, 2017	11.26	11.38	11.08	11.31	1,507,221	+0.80(+7.61%)
Feb 02, 2017	10.80	10.91	10.33	10.51	1,896,785	-0.13(-1.22%)

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.