Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.59	11.66	11.22	11.30	615,815	-0.22(-1.91%)
Apr 27, 2017	11.59	11.70	11.48	11.52	455,937	-0.04(-0.32%)
Apr 26, 2017	11.77	11.79	11.55	11.55	1,050,626	-0.26(-2.17%)
Apr 25, 2017	11.70	11.85	11.66	11.81	837,911	+0.18(+1.58%)
Apr 24, 2017	11.85	11.85	11.44	11.63	1,451,289	-0.15(-1.25%)
Apr 21, 2017	12.14	12.14	11.52	11.77	1,623,755	-0.29(-2.43%)
Apr 20, 2017	11.77	12.28	11.66	12.07	4,085,597	+1.10(+10.03%)
Apr 19, 2017	11.19	11.37	10.93	10.97	1,022,259	-0.22(-1.97%)
Apr 18, 2017	11.30	11.37	10.97	11.19	1,093,523	-0.15(-1.29%)
Apr 17, 2017	11.44	11.44	11.22	11.33	653,703	-0.11(-0.96%)
Apr 13, 2017	11.30	11.59	11.20	11.44	783,013	+0.18(+1.63%)
Apr 12, 2017	11.04	11.41	11.00	11.26	1,227,644	+0.15(+1.32%)
Apr 11, 2017	11.41	11.59	11.08	11.11	921,020	-0.29(-2.57%)
Apr 10, 2017	11.48	11.70	11.41	11.41	695,813	-0.04(-0.32%)
Apr 07, 2017	11.44	11.66	11.41	11.44	726,169	-0.07(-0.64%)
Apr 06, 2017	11.66	11.79	11.52	11.52	484,844	-0.18(-1.57%)
Apr 05, 2017	12.07	12.07	11.66	11.70	768,759	-0.29(-2.45%)
Apr 04, 2017	12.36	12.36	11.96	11.99	455,776	-0.40(-3.25%)
Apr 03, 2017	12.36	12.47	12.32	12.40	460,227	-0.07(-0.59%)
Mar 31, 2017	12.36	12.51	12.36	12.47	261,964	+0.07(+0.59%)
Mar 30, 2017	12.29	12.45	12.10	12.40	280,909	+0.15(+1.20%)
Mar 29, 2017	12.29	12.32	12.10	12.25	431,985	-0.04(-0.30%)
Mar 28, 2017	12.47	12.54	12.21	12.29	340,202	-0.26(-2.05%)
Mar 27, 2017	12.36	12.73	12.29	12.54	626,697	+0.22(+1.79%)
Mar 24, 2017	12.14	12.40	12.07	12.32	617,513	+0.18(+1.51%)
Mar 23, 2017	12.10	12.14	11.92	12.14	703,443	+0.07(+0.61%)
Mar 22, 2017	11.88	12.18	11.77	12.07	596,248	+0.11(+0.92%)
Mar 21, 2017	12.10	12.10	11.66	11.96	1,136,486	-0.11(-0.91%)
Mar 20, 2017	12.03	12.29	11.85	12.07	911,520	-0.04(-0.30%)
Mar 17, 2017	12.18	12.54	12.07	12.10	1,739,044	-0.11(-0.90%)
Mar 16, 2017	12.21	12.29	11.74	12.21	3,238,179	-0.07(-0.60%)
Mar 15, 2017	12.36	13.06	12.10	12.29	1,042,900	-0.07(-0.59%)
Mar 14, 2017	12.10	12.43	12.07	12.36	397,977	+0.18(+1.51%)
Mar 13, 2017	12.29	12.36	12.14	12.18	823,932	-0.22(-1.77%)
Mar 10, 2017	12.43	12.58	12.32	12.40	420,932	+0.00(+0.00%)
Mar 09, 2017	12.43	12.58	12.32	12.40	1,013,967	-0.15(-1.17%)
Mar 08, 2017	12.65	12.73	12.32	12.54	746,999	-0.11(-0.87%)
Mar 07, 2017	12.80	12.80	12.56	12.65	335,314	-0.11(-0.86%)
Mar 06, 2017	12.84	12.84	12.62	12.76	256,506	-0.11(-0.85%)
Mar 03, 2017	12.76	12.91	12.58	12.87	281,586	+0.11(+0.86%)
Mar 02, 2017	13.02	13.02	12.73	12.76	319,990	-0.29(-2.25%)
Mar 01, 2017	12.84	13.09	12.80	13.06	577,813	+0.33(+2.59%)
Feb 28, 2017	12.84	12.95	12.62	12.73	483,081	-0.11(-0.86%)
Feb 27, 2017	12.76	12.98	12.58	12.84	800,288	+0.14(+1.10%)
Feb 24, 2017	12.91	13.04	12.61	12.70	1,018,362	-0.36(-2.77%)
Feb 23, 2017	13.56	13.56	12.99	13.06	950,318	-0.47(-3.48%)
Feb 22, 2017	13.53	13.64	13.42	13.53	500,168	+0.00(+0.00%)
Feb 21, 2017	13.67	13.71	13.49	13.53	514,546	-0.07(-0.53%)
Feb 17, 2017		13.60	13.60	13.60	0	+0.04(+0.27%)
Feb 16, 2017	13.46	13.64	13.31	13.56	838,445	+0.14(+1.08%)
Feb 15, 2017	13.75	13.75	13.28	13.42	951,208	-0.25(-1.85%)
Feb 14, 2017	13.60	13.80	13.53	13.67	828,720	+0.07(+0.53%)
Feb 13, 2017	13.49	13.80	13.49	13.60	749,257	+0.11(+0.80%)
Feb 10, 2017	13.67	13.71	13.38	13.49	354,746	-0.11(-0.80%)
Feb 09, 2017	13.53	13.71	13.40	13.60	730,662	+0.04(+0.27%)
Feb 08, 2017	13.46	13.60	13.24	13.56	789,362	+0.11(+0.81%)
Feb 07, 2017	13.42	13.49	13.35	13.46	498,382	+0.07(+0.54%)
Feb 06, 2017	13.53	13.53	13.24	13.38	653,269	-0.04(-0.27%)
Feb 03, 2017	13.31	13.56	13.31	13.42	726,562	+0.11(+0.82%)
Feb 02, 2017	13.06	13.35	12.70	13.31	859,649	+0.47(+3.66%)

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.