Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.38	11.45	11.02	11.09	627,179	-0.22(-1.91%)
Apr 27, 2017	11.38	11.49	11.27	11.31	464,351	-0.04(-0.32%)
Apr 26, 2017	11.56	11.58	11.34	11.34	1,070,014	-0.25(-2.17%)
Apr 25, 2017	11.49	11.63	11.45	11.60	853,373	+0.18(+1.58%)
Apr 24, 2017	11.63	11.63	11.24	11.42	1,478,071	-0.14(-1.25%)
Apr 21, 2017	11.92	11.92	11.31	11.56	1,653,719	-0.29(-2.43%)
Apr 20, 2017	11.56	12.05	11.45	11.85	4,160,991	+1.08(+10.03%)
Apr 19, 2017	10.98	11.16	10.73	10.77	1,041,123	-0.22(-1.97%)
Apr 18, 2017	11.09	11.16	10.77	10.98	1,113,703	-0.14(-1.29%)
Apr 17, 2017	11.24	11.24	11.02	11.13	665,766	-0.11(-0.96%)
Apr 13, 2017	11.09	11.38	10.99	11.24	797,463	+0.18(+1.63%)
Apr 12, 2017	10.84	11.20	10.80	11.06	1,250,299	+0.14(+1.32%)
Apr 11, 2017	11.20	11.38	10.88	10.91	938,016	-0.29(-2.57%)
Apr 10, 2017	11.27	11.49	11.20	11.20	708,653	-0.04(-0.32%)
Apr 07, 2017	11.24	11.45	11.20	11.24	739,569	-0.07(-0.64%)
Apr 06, 2017	11.45	11.58	11.31	11.31	493,791	-0.18(-1.57%)
Apr 05, 2017	11.85	11.85	11.45	11.49	782,946	-0.29(-2.45%)
Apr 04, 2017	12.14	12.14	11.74	11.78	464,187	-0.40(-3.25%)
Apr 03, 2017	12.14	12.24	12.10	12.17	468,720	-0.07(-0.59%)
Mar 31, 2017	12.14	12.28	12.14	12.24	266,798	+0.07(+0.59%)
Mar 30, 2017	12.06	12.23	11.88	12.17	286,093	+0.14(+1.20%)
Mar 29, 2017	12.06	12.10	11.88	12.03	439,956	-0.04(-0.30%)
Mar 28, 2017	12.24	12.32	11.99	12.06	346,480	-0.25(-2.05%)
Mar 27, 2017	12.14	12.50	12.06	12.32	638,262	+0.22(+1.79%)
Mar 24, 2017	11.92	12.17	11.85	12.10	628,909	+0.18(+1.51%)
Mar 23, 2017	11.88	11.92	11.70	11.92	716,424	+0.07(+0.61%)
Mar 22, 2017	11.67	11.96	11.56	11.85	607,251	+0.11(+0.92%)
Mar 21, 2017	11.88	11.88	11.45	11.74	1,157,458	-0.11(-0.91%)
Mar 20, 2017	11.81	12.06	11.63	11.85	928,341	-0.04(-0.30%)
Mar 17, 2017	11.96	12.32	11.85	11.88	1,771,136	-0.11(-0.90%)
Mar 16, 2017	11.99	12.06	11.52	11.99	3,297,935	-0.07(-0.60%)
Mar 15, 2017	12.14	12.82	11.88	12.06	1,062,145	-0.07(-0.59%)
Mar 14, 2017	11.88	12.21	11.85	12.14	405,322	+0.18(+1.51%)
Mar 13, 2017	12.06	12.14	11.92	11.96	839,137	-0.22(-1.77%)
Mar 10, 2017	12.21	12.35	12.10	12.17	428,700	+0.00(+0.00%)
Mar 09, 2017	12.21	12.35	12.10	12.17	1,032,678	-0.14(-1.17%)
Mar 08, 2017	12.42	12.50	12.10	12.32	760,784	-0.11(-0.87%)
Mar 07, 2017	12.57	12.57	12.33	12.42	341,502	-0.11(-0.86%)
Mar 06, 2017	12.60	12.60	12.39	12.53	261,240	-0.11(-0.86%)
Mar 03, 2017	12.53	12.68	12.35	12.64	286,783	+0.11(+0.86%)
Mar 02, 2017	12.78	12.78	12.50	12.53	325,895	-0.29(-2.25%)
Mar 01, 2017	12.60	12.86	12.57	12.82	588,476	+0.32(+2.59%)
Feb 28, 2017	12.60	12.71	12.39	12.50	491,996	-0.11(-0.86%)
Feb 27, 2017	12.53	12.75	12.35	12.60	815,056	+0.14(+1.10%)
Feb 24, 2017	12.68	12.80	12.38	12.47	1,037,154	-0.36(-2.77%)
Feb 23, 2017	13.32	13.32	12.75	12.82	967,855	-0.46(-3.48%)
Feb 22, 2017	13.28	13.39	13.18	13.28	509,398	+0.00(+0.00%)
Feb 21, 2017	13.43	13.46	13.25	13.28	524,041	-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	853,917	+0.14(+1.08%)
Feb 15, 2017	13.50	13.50	13.04	13.18	968,762	-0.25(-1.85%)
Feb 14, 2017	13.35	13.55	13.28	13.43	844,013	+0.07(+0.53%)
Feb 13, 2017	13.25	13.55	13.25	13.35	763,084	+0.11(+0.80%)
Feb 10, 2017	13.43	13.46	13.14	13.25	361,293	-0.11(-0.80%)
Feb 09, 2017	13.28	13.46	13.16	13.35	744,145	+0.04(+0.27%)
Feb 08, 2017	13.21	13.35	13.00	13.32	803,928	+0.11(+0.81%)
Feb 07, 2017	13.18	13.25	13.11	13.21	507,579	+0.07(+0.54%)
Feb 06, 2017	13.28	13.28	13.00	13.14	665,324	-0.04(-0.27%)
Feb 03, 2017	13.07	13.32	13.07	13.18	739,970	+0.11(+0.82%)
Feb 02, 2017	12.82	13.11	12.47	13.07	875,512	+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.