Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.32	11.39	11.00	11.14	2,158,513	-0.17(-1.54%)
Apr 28, 2016	11.25	11.55	11.25	11.32	3,092,867	-0.04(-0.38%)
Apr 27, 2016	10.94	11.59	10.93	11.36	6,165,602	+0.45(+4.15%)
Apr 26, 2016	10.73	11.05	10.70	10.91	5,538,139	+0.18(+1.71%)
Apr 25, 2016	10.75	10.81	10.64	10.72	2,984,057	-0.09(-0.81%)
Apr 22, 2016	10.70	10.84	10.64	10.81	2,652,543	+0.14(+1.31%)
Apr 21, 2016	10.82	10.91	10.67	10.67	2,800,909	-0.13(-1.21%)
Apr 20, 2016	10.59	10.92	10.49	10.80	3,438,553	+0.24(+2.23%)
Apr 19, 2016	10.78	10.85	10.55	10.57	3,384,642	-0.23(-2.10%)
Apr 18, 2016	10.72	10.88	10.64	10.79	2,095,308	+0.01(+0.08%)
Apr 15, 2016	10.85	10.91	10.76	10.78	1,514,839	-0.08(-0.72%)
Apr 14, 2016	10.84	10.94	10.77	10.86	1,891,413	+0.04(+0.40%)
Apr 13, 2016	10.54	10.96	10.54	10.82	2,887,686	+0.30(+2.90%)
Apr 12, 2016	10.15	10.57	10.13	10.51	3,456,318	+0.45(+4.50%)
Apr 11, 2016	10.36	10.36	10.05	10.06	2,880,589	-0.25(-2.45%)
Apr 08, 2016	10.26	10.52	10.26	10.31	1,752,017	+0.14(+1.37%)
Apr 07, 2016	10.28	10.37	10.14	10.17	2,726,853	-0.15(-1.43%)
Apr 06, 2016	10.32	10.44	10.27	10.32	2,491,910	+0.00(+0.00%)
Apr 05, 2016	10.45	10.54	10.24	10.32	2,637,615	-0.14(-1.33%)
Apr 04, 2016	10.84	10.84	10.43	10.46	2,246,499	-0.37(-3.46%)
Apr 01, 2016	10.70	10.85	10.62	10.84	2,396,275	+0.03(+0.32%)
Mar 31, 2016	10.68	10.87	10.62	10.80	4,694,471	+0.10(+0.89%)
Mar 30, 2016	10.53	10.77	10.53	10.71	2,891,147	+0.25(+2.42%)
Mar 29, 2016	10.23	10.47	10.14	10.45	3,504,586	+0.19(+1.87%)
Mar 28, 2016	10.28	10.35	10.07	10.26	2,366,336	+0.03(+0.25%)
Mar 24, 2016	10.23	10.24	10.24	10.24	2,432,352	-0.09(-0.84%)
Mar 23, 2016	10.54	10.54	10.31	10.32	2,514,114	-0.24(-2.31%)
Mar 22, 2016	10.85	10.87	10.51	10.57	2,608,019	-0.31(-2.88%)
Mar 21, 2016	10.98	11.11	10.78	10.88	3,263,071	-0.15(-1.34%)
Mar 18, 2016	10.91	11.12	10.88	11.03	5,557,933	+0.17(+1.60%)
Mar 17, 2016	10.33	10.86	10.30	10.85	3,012,613	+0.52(+5.06%)
Mar 16, 2016	10.51	10.51	10.17	10.33	2,763,014	+0.00(+0.00%)
Mar 15, 2016	10.49	10.49	10.20	10.33	2,532,560	-0.22(-2.06%)
Mar 14, 2016	10.47	10.60	10.37	10.55	3,512,034	+0.03(+0.25%)
Mar 11, 2016	10.38	10.55	10.32	10.52	2,305,534	+0.24(+2.37%)
Mar 10, 2016	10.19	10.32	10.07	10.28	4,264,705	+0.12(+1.20%)
Mar 09, 2016	10.28	10.31	10.01	10.16	2,583,061	-0.10(-0.93%)
Mar 08, 2016	10.37	10.43	10.03	10.25	4,327,922	-0.17(-1.59%)
Mar 07, 2016	10.36	10.46	10.29	10.42	2,562,875	+0.02(+0.17%)
Mar 04, 2016	10.31	10.42	10.24	10.40	2,804,964	+0.14(+1.36%)
Mar 03, 2016	10.07	10.31	10.01	10.26	2,270,272	+0.21(+2.08%)
Mar 02, 2016	10.00	10.11	9.869	10.05	2,801,030	+0.06(+0.61%)
Mar 01, 2016	9.486	10.01	9.486	9.991	4,226,118	+0.58(+6.20%)
Feb 29, 2016	9.687	9.687	9.399	9.408	2,956,867	-0.25(-2.62%)
Feb 26, 2016	9.538	9.726	9.530	9.660	3,458,553	+0.18(+1.93%)
Feb 25, 2016	9.390	9.582	9.356	9.477	2,537,635	+0.11(+1.21%)
Feb 24, 2016	9.312	9.443	9.162	9.364	2,996,740	-0.03(-0.28%)
Feb 23, 2016	9.565	9.582	9.356	9.390	2,961,545	-0.19(-2.00%)
Feb 22, 2016	9.547	9.669	9.443	9.582	3,265,821	+0.14(+1.48%)
Feb 19, 2016	9.573	9.643	9.338	9.443	2,238,563	-0.15(-1.54%)
Feb 18, 2016	9.791	9.791	9.495	9.591	2,761,688	-0.19(-1.94%)
Feb 17, 2016	9.771	9.902	9.636	9.780	3,713,635	+0.07(+0.72%)
Feb 16, 2016	9.859	9.963	9.580	9.710	3,760,772	-0.06(-0.62%)
Feb 12, 2016	9.475	9.771	9.771	9.771	4,842,824	+0.50(+5.35%)
Feb 11, 2016	9.075	9.388	9.031	9.275	4,698,622	+0.05(+0.57%)
Feb 10, 2016	9.336	9.493	9.188	9.223	3,131,129	-0.05(-0.56%)
Feb 09, 2016	8.909	9.371	8.866	9.275	7,758,803	+0.19(+2.11%)
Feb 08, 2016	9.153	9.266	8.944	9.083	6,993,949	-0.19(-2.07%)
Feb 05, 2016	9.397	9.536	9.266	9.275	4,130,573	-0.12(-1.30%)
Feb 04, 2016	8.953	9.501	8.935	9.397	5,058,492	+0.50(+5.58%)
Feb 03, 2016	8.927	9.005	8.543	8.901	3,004,181	+0.04(+0.49%)
Feb 02, 2016	8.996	9.005	8.709	8.857	5,401,012	-0.24(-2.59%)

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.