Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.39	11.39	11.20	11.33	3,299,791	-0.07(-0.61%)
Apr 27, 2017	11.50	11.60	11.23	11.40	3,410,446	+0.03(+0.25%)
Apr 26, 2017	11.14	11.49	11.04	11.37	6,020,640	+0.39(+3.56%)
Apr 25, 2017	10.91	11.05	10.83	10.98	3,172,558	+0.12(+1.13%)
Apr 24, 2017	10.93	11.04	10.74	10.86	4,173,912	+0.05(+0.47%)
Apr 21, 2017	10.82	10.87	10.69	10.81	3,812,317	-0.02(-0.20%)
Apr 20, 2017	10.64	10.88	10.47	10.83	6,074,257	+0.52(+5.03%)
Apr 19, 2017	10.48	10.56	10.10	10.31	7,264,598	+0.45(+4.60%)
Apr 18, 2017	9.710	9.918	9.618	9.857	6,308,209	+0.06(+0.64%)
Apr 17, 2017	10.03	10.03	9.551	9.794	8,658,626	-0.13(-1.29%)
Apr 13, 2017	10.24	10.24	9.889	9.922	7,332,778	-0.33(-3.20%)
Apr 12, 2017	10.76	10.76	10.24	10.25	6,063,774	-0.46(-4.30%)
Apr 11, 2017	10.75	10.77	10.56	10.71	4,495,903	-0.03(-0.27%)
Apr 10, 2017	10.65	10.83	10.64	10.74	5,477,905	+0.13(+1.21%)
Apr 07, 2017	10.82	10.88	10.61	10.61	2,918,229	-0.20(-1.85%)
Apr 06, 2017	10.63	11.15	10.54	10.81	15,293,313	+0.21(+1.96%)
Apr 05, 2017	10.77	10.89	10.56	10.61	4,559,861	-0.11(-1.01%)
Apr 04, 2017	10.90	10.90	10.70	10.71	3,715,090	-0.22(-1.99%)
Apr 03, 2017	11.21	11.24	10.90	10.93	5,524,752	-0.28(-2.52%)
Mar 31, 2017	11.15	11.34	11.12	11.21	3,776,040	+0.04(+0.37%)
Mar 30, 2017	11.08	11.19	10.97	11.17	2,636,419	+0.13(+1.14%)
Mar 29, 2017	10.75	11.14	10.68	11.05	4,427,483	+0.30(+2.83%)
Mar 28, 2017	10.56	10.79	10.56	10.74	2,577,818	+0.17(+1.60%)
Mar 27, 2017	10.51	10.65	10.43	10.57	2,632,317	-0.07(-0.66%)
Mar 24, 2017	10.83	10.84	10.61	10.64	2,211,873	-0.08(-0.72%)
Mar 23, 2017	10.62	10.82	10.56	10.72	2,874,797	+0.06(+0.57%)
Mar 22, 2017	10.87	10.92	10.49	10.66	4,741,001	-0.22(-2.02%)
Mar 21, 2017	11.19	11.19	10.76	10.88	3,169,948	-0.27(-2.40%)
Mar 20, 2017	11.08	11.18	11.01	11.15	3,560,678	+0.07(+0.65%)
Mar 17, 2017	11.04	11.24	11.03	11.08	7,772,538	+0.05(+0.42%)
Mar 16, 2017	11.14	11.27	11.02	11.03	3,716,879	-0.05(-0.48%)
Mar 15, 2017	10.94	11.14	10.85	11.08	5,781,144	+0.29(+2.73%)
Mar 14, 2017	10.82	10.97	10.73	10.79	5,288,533	-0.13(-1.22%)
Mar 13, 2017	10.96	11.08	10.82	10.92	3,851,218	-0.04(-0.35%)
Mar 10, 2017	10.90	10.97	10.77	10.96	6,507,326	+0.13(+1.16%)
Mar 09, 2017	10.91	11.14	10.76	10.83	3,904,010	-0.17(-1.51%)
Mar 08, 2017	10.91	11.16	10.80	11.00	9,249,201	+0.18(+1.63%)
Mar 07, 2017	10.91	10.97	10.71	10.82	5,954,863	-0.12(-1.06%)
Mar 06, 2017	11.34	11.34	10.87	10.94	6,448,339	-0.53(-4.65%)
Mar 03, 2017	11.14	11.83	11.11	11.47	13,682,116	+0.42(+3.78%)
Mar 02, 2017	11.35	11.43	11.02	11.06	6,496,309	-0.34(-2.99%)
Mar 01, 2017	11.31	11.49	11.15	11.40	6,200,056	+0.25(+2.23%)
Feb 28, 2017	11.17	11.22	11.02	11.15	4,746,876	-0.06(-0.52%)
Feb 27, 2017	11.05	11.27	11.02	11.21	4,168,473	+0.12(+1.05%)
Feb 24, 2017	11.21	11.29	10.93	11.09	4,719,237	-0.18(-1.56%)
Feb 23, 2017	11.29	11.33	11.09	11.27	6,184,502	+0.05(+0.41%)
Feb 22, 2017	11.36	11.48	11.21	11.22	5,356,220	-0.24(-2.08%)
Feb 21, 2017	11.63	11.68	11.28	11.46	8,190,298	-0.21(-1.78%)
Feb 17, 2017		11.67	11.67	11.67	0	+0.10(+0.83%)
Feb 16, 2017	11.95	12.06	11.27	11.57	19,713,400	+0.46(+4.10%)
Feb 15, 2017	11.15	11.20	10.87	11.11	9,176,340	-0.00(-0.02%)
Feb 14, 2017	11.32	11.32	11.08	11.12	4,038,916	-0.13(-1.18%)
Feb 13, 2017	11.24	11.48	11.18	11.25	10,331,945	+0.11(+1.00%)
Feb 10, 2017	10.88	11.15	10.76	11.14	7,828,375	+0.10(+0.87%)
Feb 09, 2017	10.47	11.25	10.44	11.04	18,819,636	+0.69(+6.64%)
Feb 08, 2017	10.18	10.37	9.922	10.35	8,103,420	+0.17(+1.66%)
Feb 07, 2017	10.37	10.50	10.16	10.19	7,378,862	-0.14(-1.40%)
Feb 06, 2017	10.43	10.67	10.30	10.33	11,501,595	-0.17(-1.59%)
Feb 03, 2017	10.62	10.73	10.42	10.50	7,724,958	-0.07(-0.64%)
Feb 02, 2017	10.85	10.91	10.53	10.56	9,121,816	-0.31(-2.84%)

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.