Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.38	11.45	11.02	11.09	627,296	-0.22(-1.91%)
Apr 27, 2017	11.38	11.48	11.27	11.31	464,437	-0.04(-0.32%)
Apr 26, 2017	11.56	11.58	11.34	11.34	1,070,213	-0.25(-2.17%)
Apr 25, 2017	11.49	11.63	11.45	11.59	853,533	+0.18(+1.58%)
Apr 24, 2017	11.63	11.63	11.23	11.41	1,478,347	-0.14(-1.25%)
Apr 21, 2017	11.92	11.92	11.31	11.56	1,654,028	-0.29(-2.43%)
Apr 20, 2017	11.56	12.05	11.45	11.85	4,161,768	+1.08(+10.03%)
Apr 19, 2017	10.98	11.16	10.73	10.77	1,041,318	-0.22(-1.97%)
Apr 18, 2017	11.09	11.16	10.77	10.98	1,113,911	-0.14(-1.30%)
Apr 17, 2017	11.23	11.23	11.02	11.13	665,891	-0.11(-0.96%)
Apr 13, 2017	11.09	11.38	10.99	11.23	797,611	+0.18(+1.63%)
Apr 12, 2017	10.84	11.20	10.80	11.05	1,250,532	+0.14(+1.32%)
Apr 11, 2017	11.20	11.38	10.87	10.91	938,191	-0.29(-2.57%)
Apr 10, 2017	11.27	11.49	11.20	11.20	708,785	-0.04(-0.32%)
Apr 07, 2017	11.23	11.45	11.20	11.23	739,707	-0.07(-0.64%)
Apr 06, 2017	11.45	11.58	11.31	11.31	493,883	-0.18(-1.57%)
Apr 05, 2017	11.85	11.85	11.45	11.49	783,092	-0.29(-2.45%)
Apr 04, 2017	12.13	12.13	11.74	11.77	464,274	-0.40(-3.25%)
Apr 03, 2017	12.13	12.24	12.10	12.17	468,808	-0.07(-0.59%)
Mar 31, 2017	12.13	12.28	12.13	12.24	266,848	+0.07(+0.59%)
Mar 30, 2017	12.06	12.22	11.88	12.17	286,146	+0.14(+1.20%)
Mar 29, 2017	12.06	12.10	11.88	12.03	440,038	-0.04(-0.30%)
Mar 28, 2017	12.24	12.31	11.99	12.06	346,544	-0.25(-2.05%)
Mar 27, 2017	12.13	12.49	12.06	12.31	638,381	+0.22(+1.79%)
Mar 24, 2017	11.92	12.17	11.85	12.10	629,026	+0.18(+1.51%)
Mar 23, 2017	11.88	11.92	11.70	11.92	716,558	+0.07(+0.61%)
Mar 22, 2017	11.67	11.95	11.56	11.85	607,364	+0.11(+0.92%)
Mar 21, 2017	11.88	11.88	11.45	11.74	1,157,675	-0.11(-0.91%)
Mar 20, 2017	11.81	12.06	11.63	11.85	928,514	-0.04(-0.30%)
Mar 17, 2017	11.95	12.31	11.85	11.88	1,771,466	-0.11(-0.90%)
Mar 16, 2017	11.99	12.06	11.52	11.99	3,298,551	-0.07(-0.60%)
Mar 15, 2017	12.13	12.82	11.88	12.06	1,062,343	-0.07(-0.59%)
Mar 14, 2017	11.88	12.21	11.85	12.13	405,397	+0.18(+1.51%)
Mar 13, 2017	12.06	12.13	11.92	11.95	839,294	-0.22(-1.78%)
Mar 10, 2017	12.21	12.35	12.10	12.17	428,780	+0.00(+0.00%)
Mar 09, 2017	12.21	12.35	12.10	12.17	1,032,871	-0.14(-1.17%)
Mar 08, 2017	12.42	12.49	12.10	12.31	760,926	-0.11(-0.87%)
Mar 07, 2017	12.57	12.57	12.33	12.42	341,566	-0.11(-0.86%)
Mar 06, 2017	12.60	12.60	12.39	12.53	261,289	-0.11(-0.85%)
Mar 03, 2017	12.53	12.67	12.35	12.64	286,836	+0.11(+0.86%)
Mar 02, 2017	12.78	12.78	12.49	12.53	325,956	-0.29(-2.25%)
Mar 01, 2017	12.60	12.85	12.57	12.82	588,585	+0.32(+2.59%)
Feb 28, 2017	12.60	12.71	12.39	12.49	492,088	-0.11(-0.86%)
Feb 27, 2017	12.53	12.75	12.35	12.60	815,208	+0.14(+1.10%)
Feb 24, 2017	12.68	12.80	12.38	12.46	1,037,348	-0.36(-2.77%)
Feb 23, 2017	13.32	13.32	12.75	12.82	968,036	-0.46(-3.48%)
Feb 22, 2017	13.28	13.39	13.17	13.28	509,493	+0.00(+0.00%)
Feb 21, 2017	13.42	13.46	13.25	13.28	524,139	-0.07(-0.53%)
Feb 17, 2017		13.35	13.35	13.35	0	+0.04(+0.27%)
Feb 16, 2017	13.21	13.39	13.07	13.32	854,077	+0.14(+1.08%)
Feb 15, 2017	13.49	13.49	13.03	13.17	968,943	-0.25(-1.85%)
Feb 14, 2017	13.35	13.54	13.28	13.42	844,170	+0.07(+0.53%)
Feb 13, 2017	13.25	13.54	13.25	13.35	763,227	+0.11(+0.80%)
Feb 10, 2017	13.42	13.46	13.14	13.25	361,360	-0.11(-0.80%)
Feb 09, 2017	13.28	13.46	13.16	13.35	744,285	+0.04(+0.27%)
Feb 08, 2017	13.21	13.35	13.00	13.32	804,079	+0.11(+0.81%)
Feb 07, 2017	13.17	13.25	13.10	13.21	507,674	+0.07(+0.54%)
Feb 06, 2017	13.28	13.28	13.00	13.14	665,449	-0.04(-0.27%)
Feb 03, 2017	13.07	13.32	13.07	13.17	740,108	+0.11(+0.81%)
Feb 02, 2017	12.82	13.10	12.46	13.07	875,676	+0.46(+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.