Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.79	11.84	11.54	11.72	810,656	-0.10(-0.84%)
Apr 28, 2016	11.84	12.04	11.77	11.82	736,529	-0.11(-0.91%)
Apr 27, 2016	11.99	12.11	11.84	11.93	826,799	-0.07(-0.60%)
Apr 26, 2016	11.83	12.06	11.78	12.00	657,288	+0.17(+1.45%)
Apr 25, 2016	12.01	12.03	11.78	11.83	736,318	-0.20(-1.65%)
Apr 22, 2016	11.93	12.09	11.93	12.03	971,985	+0.08(+0.68%)
Apr 21, 2016	11.75	12.08	11.75	11.95	938,461	+0.22(+1.85%)
Apr 20, 2016	11.74	11.87	11.72	11.73	588,077	-0.01(-0.08%)
Apr 19, 2016	11.69	11.86	11.60	11.74	522,978	+0.05(+0.46%)
Apr 18, 2016	11.79	11.84	11.65	11.69	946,225	-0.16(-1.37%)
Apr 15, 2016	11.91	11.93	11.76	11.85	592,172	-0.07(-0.61%)
Apr 14, 2016	11.89	12.05	11.89	11.92	879,715	+0.08(+0.69%)
Apr 13, 2016	11.73	11.85	11.70	11.84	682,614	+0.16(+1.39%)
Apr 12, 2016	11.54	11.74	11.53	11.68	524,504	+0.17(+1.49%)
Apr 11, 2016	11.56	11.67	11.51	11.51	519,579	-0.05(-0.39%)
Apr 08, 2016	11.84	11.84	11.51	11.55	1,716,351	-0.20(-1.69%)
Apr 07, 2016	11.93	11.98	11.66	11.75	1,216,792	-0.24(-1.96%)
Apr 06, 2016	11.83	12.01	11.71	11.99	1,091,374	+0.18(+1.53%)
Apr 05, 2016	11.81	11.93	11.77	11.80	620,061	-0.14(-1.21%)
Apr 04, 2016	12.22	12.22	11.94	11.95	1,012,335	-0.29(-2.36%)
Apr 01, 2016	11.89	12.26	11.76	12.24	637,920	+0.25(+2.11%)
Mar 31, 2016	11.99	12.09	11.93	11.99	617,429	+0.00(+0.00%)
Mar 30, 2016	12.18	12.20	11.88	11.99	1,328,760	-0.14(-1.12%)
Mar 29, 2016	12.05	12.17	11.92	12.12	512,417	+0.04(+0.30%)
Mar 28, 2016	11.86	12.11	11.80	12.08	956,454	+0.28(+2.38%)
Mar 24, 2016	11.68	11.80	11.80	11.80	732,514	+0.03(+0.23%)
Mar 23, 2016	11.92	12.03	11.77	11.78	1,980,502	-0.16(-1.36%)
Mar 22, 2016	11.69	11.96	11.69	11.94	1,082,620	+0.17(+1.46%)
Mar 21, 2016	11.67	11.80	11.61	11.77	570,071	+0.09(+0.77%)
Mar 18, 2016	11.90	12.01	11.65	11.68	1,329,401	-0.17(-1.45%)
Mar 17, 2016	11.57	12.01	11.57	11.85	996,103	+0.29(+2.50%)
Mar 16, 2016	11.10	11.57	11.05	11.56	4,376,319	+0.44(+3.99%)
Mar 15, 2016	10.90	11.14	10.82	11.12	1,446,252	+0.13(+1.15%)
Mar 14, 2016	11.17	11.21	10.89	10.99	902,002	-0.23(-2.02%)
Mar 11, 2016	10.73	11.22	10.58	11.22	829,684	+0.61(+5.71%)
Mar 10, 2016	10.73	10.77	10.45	10.61	876,062	-0.10(-0.93%)
Mar 09, 2016	10.55	10.87	10.55	10.71	1,276,217	+0.23(+2.16%)
Mar 08, 2016	10.77	10.81	10.47	10.48	932,734	-0.33(-3.01%)
Mar 07, 2016	10.47	10.84	10.47	10.81	689,626	+0.29(+2.75%)
Mar 04, 2016	10.44	10.59	10.30	10.52	1,400,879	+0.13(+1.30%)
Mar 03, 2016	10.38	10.40	10.24	10.39	877,911	+0.01(+0.09%)
Mar 02, 2016	10.19	10.39	10.18	10.38	725,064	+0.15(+1.49%)
Mar 01, 2016	10.30	10.34	10.13	10.22	1,026,259	-0.01(-0.09%)
Feb 29, 2016	10.39	10.43	10.23	10.23	934,007	-0.15(-1.47%)
Feb 26, 2016	10.38	10.45	10.28	10.39	554,312	+0.08(+0.78%)
Feb 25, 2016	10.38	10.39	10.13	10.30	1,009,560	-0.05(-0.52%)
Feb 24, 2016	10.26	10.38	10.21	10.36	768,607	-0.06(-0.60%)
Feb 23, 2016	10.48	10.62	10.40	10.42	1,600,842	-0.12(-1.11%)
Feb 22, 2016	10.53	10.60	10.44	10.54	669,422	+0.14(+1.38%)
Feb 19, 2016	10.27	10.48	10.16	10.39	2,156,755	+0.13(+1.22%)
Feb 18, 2016	10.44	10.44	10.25	10.27	1,076,560	-0.13(-1.29%)
Feb 17, 2016	10.48	10.62	10.32	10.40	1,306,455	+0.05(+0.52%)
Feb 16, 2016	10.28	10.46	10.15	10.35	1,381,337	+0.24(+2.40%)
Feb 12, 2016	9.901	10.11	10.11	10.11	2,479,473	+0.34(+3.49%)
Feb 11, 2016	9.973	9.973	9.628	9.767	1,295,599	-0.22(-2.16%)
Feb 10, 2016	9.973	10.23	9.964	9.982	1,591,114	+0.04(+0.36%)
Feb 09, 2016	9.937	10.12	9.829	9.946	2,143,875	-0.15(-1.51%)
Feb 08, 2016	10.52	10.59	9.829	10.10	3,201,325	-0.59(-5.54%)
Feb 05, 2016	11.09	11.46	10.32	10.69	6,128,277	-0.77(-6.73%)
Feb 04, 2016	11.35	11.65	11.35	11.46	2,448,113	+0.08(+0.71%)
Feb 03, 2016	11.39	11.52	11.08	11.38	1,825,492	+0.11(+0.95%)
Feb 02, 2016	11.64	11.64	11.21	11.27	1,001,940	-0.49(-4.19%)

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.