Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.02	11.06	10.99	11.02	40,103	+0.01(+0.07%)
Apr 27, 2017	11.06	11.06	11.00	11.02	6,910	-0.05(-0.41%)
Apr 26, 2017	11.03	11.06	11.02	11.06	6,109	+0.05(+0.41%)
Apr 25, 2017	11.01	11.05	11.00	11.02	21,658	+0.20(+1.82%)
Apr 24, 2017	10.87	10.87	10.79	10.82	43,557	+0.07(+0.63%)
Apr 21, 2017	10.75	10.78	10.73	10.75	7,436	-0.06(-0.56%)
Apr 20, 2017	10.78	10.82	10.76	10.81	10,609	+0.12(+1.13%)
Apr 19, 2017	10.69	10.75	10.68	10.69	11,840	+0.02(+0.14%)
Apr 18, 2017	10.75	10.77	10.67	10.67	50,938	-0.27(-2.49%)
Apr 17, 2017	10.89	10.95	10.89	10.95	3,510	+0.05(+0.49%)
Apr 13, 2017	10.90	10.96	10.89	10.89	26,726	-0.01(-0.07%)
Apr 12, 2017	10.91	10.91	10.83	10.90	24,299	+0.06(+0.56%)
Apr 11, 2017	10.89	10.89	10.81	10.84	8,955	-0.08(-0.76%)
Apr 10, 2017	10.92	10.93	10.89	10.92	12,456	-0.05(-0.43%)
Apr 07, 2017	10.92	10.98	10.92	10.97	12,953	+0.00(+0.01%)
Apr 06, 2017	11.07	11.07	10.91	10.97	30,579	+0.00(+0.00%)
Apr 05, 2017	11.08	11.08	10.97	10.97	23,208	-0.05(-0.41%)
Apr 04, 2017	11.05	11.05	11.00	11.02	27,113	-0.01(-0.07%)
Apr 03, 2017	11.00	11.02	10.94	11.02	23,232	+0.06(+0.55%)
Mar 31, 2017	11.01	11.04	10.94	10.96	10,861	-0.11(-0.96%)
Mar 30, 2017	11.02	11.08	10.99	11.07	32,965	-0.04(-0.34%)
Mar 29, 2017	11.08	11.11	11.05	11.11	6,740	+0.00(+0.00%)
Mar 28, 2017	11.13	11.16	11.05	11.11	21,898	-0.02(-0.20%)
Mar 27, 2017	11.10	11.13	10.97	11.13	36,548	-0.04(-0.34%)
Mar 24, 2017	11.26	11.26	11.16	11.17	45,485	-0.09(-0.81%)
Mar 23, 2017	11.20	11.27	11.17	11.26	14,594	+0.05(+0.40%)
Mar 22, 2017	11.12	11.22	11.08	11.21	26,819	+0.08(+0.75%)
Mar 21, 2017	11.34	11.34	11.12	11.13	27,885	-0.10(-0.86%)
Mar 20, 2017	11.20	11.23	11.17	11.23	10,141	+0.05(+0.46%)
Mar 17, 2017	11.21	11.26	11.13	11.17	17,360	-0.08(-0.74%)
Mar 16, 2017	11.29	11.29	11.18	11.26	32,433	+0.11(+0.95%)
Mar 15, 2017	11.01	11.17	10.95	11.15	54,801	+0.23(+2.15%)
Mar 14, 2017	10.87	10.95	10.87	10.92	53,004	-0.01(-0.07%)
Mar 13, 2017	10.92	10.92	10.89	10.92	18,024	+0.21(+1.98%)
Mar 10, 2017	10.70	10.71	10.67	10.71	10,798	+0.08(+0.71%)
Mar 09, 2017	10.67	10.67	10.61	10.64	14,669	-0.13(-1.25%)
Mar 08, 2017	10.78	10.80	10.77	10.77	5,316	+0.04(+0.33%)
Mar 07, 2017	10.72	10.77	10.72	10.74	10,086	+0.08(+0.78%)
Mar 06, 2017	10.68	10.68	10.64	10.65	18,888	-0.05(-0.49%)
Mar 03, 2017	10.68	10.70	10.68	10.70	5,935	+0.03(+0.28%)
Mar 02, 2017	10.72	10.75	10.67	10.67	23,597	-0.26(-2.35%)
Mar 01, 2017	10.86	10.94	10.83	10.93	17,055	+0.12(+1.12%)
Feb 28, 2017	10.82	10.85	10.80	10.81	18,013	-0.03(-0.28%)
Feb 27, 2017	10.86	10.86	10.82	10.84	21,403	-0.09(-0.83%)
Feb 24, 2017	10.95	10.95	10.90	10.93	38,676	-0.11(-1.03%)
Feb 23, 2017	11.06	11.08	11.00	11.05	63,602	+0.06(+0.55%)
Feb 22, 2017	10.99	11.00	10.86	10.98	71,714	+0.08(+0.76%)
Feb 21, 2017	10.89	10.93	10.83	10.90	146,359	+0.07(+0.67%)
Feb 17, 2017		10.83	10.83	10.83	0	-0.04(-0.39%)
Feb 16, 2017	10.91	10.91	10.85	10.87	16,497	-0.04(-0.35%)
Feb 15, 2017	10.86	10.92	10.86	10.91	25,313	+0.23(+2.13%)
Feb 14, 2017	10.70	10.72	10.61	10.68	34,435	-0.02(-0.14%)
Feb 13, 2017	10.64	10.70	10.61	10.70	23,795	+0.11(+1.00%)
Feb 10, 2017	10.55	10.63	10.55	10.59	42,425	+0.05(+0.50%)
Feb 09, 2017	10.52	10.57	10.51	10.54	22,986	+0.14(+1.38%)
Feb 08, 2017	10.33	10.42	10.33	10.39	40,927	+0.24(+2.38%)
Feb 07, 2017	10.21	10.21	10.14	10.15	15,843	+0.02(+0.22%)
Feb 06, 2017	10.14	10.17	10.11	10.13	29,199	+0.08(+0.75%)
Feb 03, 2017	10.05	10.10	10.02	10.05	25,069	-0.03(-0.30%)
Feb 02, 2017	10.04	10.12	10.04	10.08	26,757	-0.03(-0.30%)

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.