Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.74	11.02	10.72	11.00	54,958	+0.32(+2.96%)
Apr 27, 2017	10.77	10.77	10.66	10.69	56,085	-0.06(-0.59%)
Apr 26, 2017	10.76	10.77	10.65	10.75	122,753	-0.15(-1.38%)
Apr 25, 2017	10.73	10.92	10.69	10.90	50,931	+0.07(+0.66%)
Apr 24, 2017	10.85	10.90	10.80	10.83	24,903	+0.16(+1.48%)
Apr 21, 2017	10.66	10.73	10.66	10.67	75,254	-0.02(-0.15%)
Apr 20, 2017	10.76	10.77	10.64	10.69	38,291	-0.06(-0.59%)
Apr 19, 2017	10.88	10.96	10.72	10.75	28,982	-0.11(-1.02%)
Apr 18, 2017	10.88	10.99	10.78	10.86	35,360	-0.10(-0.94%)
Apr 17, 2017	10.66	10.96	10.66	10.96	23,732	+0.42(+3.97%)
Apr 13, 2017	10.64	10.73	10.54	10.54	14,393	-0.07(-0.67%)
Apr 12, 2017	10.67	10.68	10.54	10.62	46,004	-0.10(-0.96%)
Apr 11, 2017	10.74	10.78	10.64	10.72	16,403	+0.02(+0.15%)
Apr 10, 2017	10.78	10.78	10.64	10.70	32,683	+0.03(+0.30%)
Apr 07, 2017	10.66	10.79	10.63	10.67	20,932	+0.04(+0.37%)
Apr 06, 2017	10.73	10.84	10.60	10.63	22,842	-0.18(-1.68%)
Apr 05, 2017	11.08	11.11	10.81	10.81	58,484	-0.12(-1.05%)
Apr 04, 2017	10.82	10.96	10.81	10.93	19,093	+0.05(+0.48%)
Apr 03, 2017	10.85	10.89	10.82	10.88	14,673	+0.10(+0.95%)
Mar 31, 2017	10.68	10.82	10.60	10.77	33,994	+0.09(+0.81%)
Mar 30, 2017	10.82	10.82	10.66	10.69	23,088	-0.11(-1.02%)
Mar 29, 2017	10.62	10.81	10.62	10.80	36,583	+0.19(+1.79%)
Mar 28, 2017	10.62	10.63	10.56	10.61	8,284	+0.02(+0.15%)
Mar 27, 2017	10.54	10.61	10.43	10.59	76,162	-0.04(-0.37%)
Mar 24, 2017	10.63	10.68	10.59	10.63	39,427	+0.06(+0.52%)
Mar 23, 2017	10.62	10.65	10.51	10.58	84,886	-0.13(-1.18%)
Mar 22, 2017	10.58	10.70	10.47	10.70	81,545	-0.02(-0.22%)
Mar 21, 2017	11.03	11.03	10.66	10.73	122,427	-0.29(-2.65%)
Mar 20, 2017	10.80	11.03	10.73	11.02	522,186	+0.11(+1.01%)
Mar 17, 2017	11.14	11.14	10.86	10.91	29,294	-0.17(-1.50%)
Mar 16, 2017	11.15	11.19	11.03	11.07	78,847	+0.01(+0.07%)
Mar 15, 2017	10.81	11.08	10.67	11.07	77,190	+0.36(+3.39%)
Mar 14, 2017	10.81	10.82	10.70	10.70	77,710	-0.20(-1.81%)
Mar 13, 2017	10.77	10.91	10.75	10.90	221,221	+0.18(+1.70%)
Mar 10, 2017	10.72	10.80	10.62	10.72	174,033	+0.23(+2.18%)
Mar 09, 2017	10.73	10.73	10.48	10.49	96,938	-0.28(-2.57%)
Mar 08, 2017	11.09	11.11	10.71	10.77	655,657	-0.51(-4.55%)
Mar 07, 2017	11.30	11.32	11.20	11.28	25,144	+0.09(+0.78%)
Mar 06, 2017	11.23	11.30	11.18	11.19	75,208	+0.02(+0.14%)
Mar 03, 2017	11.11	11.18	10.99	11.18	132,288	+0.19(+1.72%)
Mar 02, 2017	11.26	11.26	10.96	10.99	125,103	-0.28(-2.49%)
Mar 01, 2017	11.11	11.28	11.01	11.27	240,870	+0.33(+3.00%)
Feb 28, 2017	11.10	11.10	10.90	10.94	133,437	-0.15(-1.35%)
Feb 27, 2017	11.07	11.18	11.07	11.09	109,537	-0.03(-0.28%)
Feb 24, 2017	11.17	11.17	11.07	11.12	99,689	-0.25(-2.22%)
Feb 23, 2017	11.63	11.63	11.29	11.37	116,598	-0.10(-0.86%)
Feb 22, 2017	11.52	11.52	11.37	11.47	149,589	-0.08(-0.68%)
Feb 21, 2017	11.64	11.64	11.49	11.55	303,485	+0.28(+2.49%)
Feb 17, 2017		11.27	11.27	11.27	0	+0.02(+0.14%)
Feb 16, 2017	11.48	11.48	11.22	11.26	109,956	-0.14(-1.25%)
Feb 15, 2017	11.22	11.41	11.15	11.40	236,959	+0.24(+2.20%)
Feb 14, 2017	11.06	11.15	10.88	11.15	104,686	+0.11(+1.00%)
Feb 13, 2017	11.03	11.06	10.92	11.04	140,415	+0.15(+1.34%)
Feb 10, 2017	10.85	10.92	10.73	10.90	62,470	+0.23(+2.11%)
Feb 09, 2017	10.63	10.68	10.55	10.67	88,435	+0.08(+0.75%)
Feb 08, 2017	10.49	10.60	10.44	10.59	27,887	+0.16(+1.51%)
Feb 07, 2017	10.55	10.55	10.40	10.43	43,774	-0.04(-0.39%)
Feb 06, 2017	10.58	10.61	10.47	10.48	74,960	-0.16(-1.53%)
Feb 03, 2017	10.66	10.71	10.55	10.64	121,857	+0.09(+0.81%)
Feb 02, 2017	10.53	10.59	10.47	10.55	50,069	+0.08(+0.75%)

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.