Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.66	11.79	11.56	11.61	12,791	-0.01(-0.09%)
Apr 27, 2017	11.86	11.86	11.56	11.62	7,548	-0.17(-1.44%)
Apr 26, 2017	11.76	12.08	11.55	11.79	71,010	-0.03(-0.25%)
Apr 25, 2017	11.50	11.99	11.41	11.82	23,294	+0.28(+2.43%)
Apr 24, 2017	11.52	11.68	11.34	11.54	10,961	+0.14(+1.23%)
Apr 21, 2017	11.57	11.57	11.34	11.40	10,875	-0.18(-1.55%)
Apr 20, 2017	11.12	11.60	11.12	11.58	18,962	+0.44(+3.95%)
Apr 19, 2017	10.87	11.28	10.87	11.14	9,610	-0.03(-0.27%)
Apr 18, 2017	11.25	11.25	10.92	11.17	4,809	+0.02(+0.18%)
Apr 17, 2017	11.21	11.21	11.02	11.15	9,421	+0.12(+1.09%)
Apr 13, 2017	11.57	11.59	11.02	11.03	9,557	-0.79(-6.68%)
Apr 12, 2017	12.04	12.14	11.82	11.82	32,930	-0.23(-1.91%)
Apr 11, 2017	12.02	12.07	12.01	12.05	20,124	+0.09(+0.75%)
Apr 10, 2017	12.00	12.14	11.92	11.96	19,226	-0.02(-0.17%)
Apr 07, 2017	11.85	12.11	11.80	11.98	9,181	+0.19(+1.61%)
Apr 06, 2017	11.62	12.00	11.62	11.79	8,028	+0.18(+1.55%)
Apr 05, 2017	11.88	11.88	11.50	11.61	20,457	-0.19(-1.61%)
Apr 04, 2017	11.90	11.96	11.66	11.80	11,671	-0.11(-0.92%)
Apr 03, 2017	11.99	12.13	11.90	11.91	6,602	-0.12(-1.00%)
Mar 31, 2017	11.79	12.04	11.54	12.03	16,615	+0.30(+2.56%)
Mar 30, 2017	11.89	11.95	11.60	11.73	9,440	-0.14(-1.18%)
Mar 29, 2017	11.90	12.03	11.85	11.87	4,745	-0.03(-0.25%)
Mar 28, 2017	12.04	12.06	11.76	11.90	17,244	+0.00(+0.00%)
Mar 27, 2017	11.88	12.04	11.86	11.90	14,907	+0.05(+0.42%)
Mar 24, 2017	11.98	12.01	11.78	11.85	9,084	-0.07(-0.59%)
Mar 23, 2017	11.86	11.94	11.84	11.92	17,502	+0.06(+0.51%)
Mar 22, 2017	11.82	11.93	11.71	11.86	14,284	+0.06(+0.51%)
Mar 21, 2017	11.74	11.93	11.73	11.80	15,397	+0.11(+0.94%)
Mar 20, 2017	11.57	11.74	11.39	11.69	15,892	-0.02(-0.17%)
Mar 17, 2017	11.56	11.73	11.34	11.71	21,278	+0.23(+2.00%)
Mar 16, 2017	11.08	11.50	11.08	11.48	10,101	+0.20(+1.77%)
Mar 15, 2017	10.82	11.30	10.82	11.28	11,289	+0.46(+4.25%)
Mar 14, 2017	11.10	11.10	10.77	10.82	8,972	-0.36(-3.22%)
Mar 13, 2017	11.04	11.24	10.85	11.18	12,626	+0.41(+3.81%)
Mar 10, 2017	10.86	11.21	10.77	10.77	10,379	+0.12(+1.13%)
Mar 09, 2017	10.45	10.75	10.40	10.65	18,997	+0.20(+1.91%)
Mar 08, 2017	11.12	11.12	10.41	10.45	19,273	-0.42(-3.86%)
Mar 07, 2017	11.24	11.28	10.87	10.87	13,239	-0.35(-3.12%)
Mar 06, 2017	11.21	11.25	11.21	11.22	5,561	-0.06(-0.53%)
Mar 03, 2017	11.37	11.37	11.21	11.28	10,027	-0.12(-1.05%)
Mar 02, 2017	11.50	11.56	11.28	11.40	10,839	-0.10(-0.87%)
Mar 01, 2017	11.64	11.73	11.41	11.50	18,228	+0.05(+0.44%)
Feb 28, 2017	11.31	11.70	11.20	11.45	25,963	+0.12(+1.06%)
Feb 27, 2017	11.37	11.37	11.25	11.33	12,194	+0.07(+0.62%)
Feb 24, 2017	11.48	11.50	11.26	11.26	6,887	-0.34(-2.93%)
Feb 23, 2017	11.75	11.75	11.55	11.60	4,501	+0.04(+0.35%)
Feb 22, 2017	11.99	11.99	11.55	11.56	14,563	-0.34(-2.86%)
Feb 21, 2017	12.01	12.01	11.69	11.90	8,742	+0.01(+0.08%)
Feb 17, 2017		11.89	11.89	11.89	0	+0.09(+0.76%)
Feb 16, 2017	11.98	11.98	11.56	11.80	15,019	-0.24(-1.99%)
Feb 15, 2017	11.90	12.04	11.85	12.04	32,281	-0.01(-0.08%)
Feb 14, 2017	12.30	12.38	12.00	12.05	12,804	-0.23(-1.87%)
Feb 13, 2017	12.52	12.52	12.20	12.28	10,614	-0.24(-1.92%)
Feb 10, 2017	12.51	13.07	12.23	12.52	22,308	+0.04(+0.32%)
Feb 09, 2017	12.28	12.80	11.85	12.48	8,770	+0.45(+3.74%)
Feb 08, 2017	12.56	12.56	12.01	12.03	9,111	-0.23(-1.88%)
Feb 07, 2017	12.52	12.52	12.25	12.26	2,640	-0.05(-0.41%)
Feb 06, 2017	12.94	12.94	12.30	12.31	15,060	-0.21(-1.68%)
Feb 03, 2017	13.07	13.07	12.29	12.52	16,556	+0.27(+2.20%)
Feb 02, 2017	12.83	12.83	12.17	12.25	33,334	-0.20(-1.61%)

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.