Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.17	12.17	11.85	11.94	973,708	-0.18(-1.52%)
Apr 27, 2017	12.21	12.28	12.12	12.12	570,641	-0.05(-0.38%)
Apr 26, 2017	12.31	12.40	12.17	12.17	775,720	-0.18(-1.49%)
Apr 25, 2017	12.31	12.40	12.26	12.35	217,774	+0.09(+0.75%)
Apr 24, 2017	12.31	12.35	12.21	12.26	1,190,612	+0.05(+0.38%)
Apr 21, 2017	12.21	12.31	12.05	12.21	493,745	-0.05(-0.37%)
Apr 20, 2017	11.80	12.35	11.80	12.26	498,487	+0.46(+3.89%)
Apr 19, 2017	11.71	11.89	11.71	11.80	271,970	+0.14(+1.18%)
Apr 18, 2017	11.80	11.80	11.57	11.66	450,153	-0.14(-1.17%)
Apr 17, 2017	11.76	11.85	11.66	11.80	304,542	+0.14(+1.18%)
Apr 13, 2017	11.80	11.89	11.66	11.66	348,688	-0.23(-1.93%)
Apr 12, 2017	11.85	11.94	11.78	11.89	453,394	+0.09(+0.78%)
Apr 11, 2017	11.80	11.89	11.76	11.80	416,283	-0.05(-0.39%)
Apr 10, 2017	11.85	11.98	11.80	11.85	327,698	+0.00(+0.00%)
Apr 07, 2017	11.85	11.89	11.80	11.85	173,374	-0.05(-0.39%)
Apr 06, 2017	11.94	12.02	11.80	11.89	431,226	-0.09(-0.77%)
Apr 05, 2017	12.08	12.12	11.87	11.98	495,573	-0.09(-0.76%)
Apr 04, 2017	12.17	12.26	12.03	12.08	620,154	-0.09(-0.75%)
Apr 03, 2017	12.44	12.44	12.12	12.17	485,950	-0.23(-1.85%)
Mar 31, 2017	12.58	12.58	12.24	12.40	556,729	-0.18(-1.46%)
Mar 30, 2017	12.40	12.67	12.31	12.58	2,333,698	+0.23(+1.86%)
Mar 29, 2017	12.17	12.40	12.12	12.35	860,910	+0.18(+1.51%)
Mar 28, 2017	11.89	12.21	11.89	12.17	597,649	+0.28(+2.32%)
Mar 27, 2017	11.85	11.98	11.80	11.89	602,610	+0.00(+0.00%)
Mar 24, 2017	11.94	12.01	11.82	11.89	558,447	+0.00(+0.00%)
Mar 23, 2017	11.89	11.96	11.80	11.89	875,520	+0.00(+0.00%)
Mar 22, 2017	11.89	11.89	11.71	11.89	646,096	+0.09(+0.78%)
Mar 21, 2017	11.94	11.98	11.76	11.80	665,215	-0.05(-0.39%)
Mar 20, 2017	11.94	11.94	11.78	11.85	229,417	-0.05(-0.39%)
Mar 17, 2017	11.89	11.98	11.80	11.89	608,792	+0.05(+0.39%)
Mar 16, 2017	11.76	11.92	11.76	11.85	298,874	+0.00(+0.00%)
Mar 15, 2017	11.71	11.89	11.57	11.85	420,896	+0.18(+1.58%)
Mar 14, 2017	11.53	11.66	11.48	11.66	321,143	+0.14(+1.20%)
Mar 13, 2017	11.66	11.71	11.50	11.53	480,629	-0.14(-1.18%)
Mar 10, 2017	11.71	11.75	11.44	11.66	354,264	+0.00(+0.00%)
Mar 09, 2017	11.75	11.75	11.53	11.66	445,707	+0.00(+0.00%)
Mar 08, 2017	11.75	11.89	11.64	11.66	503,151	-0.18(-1.54%)
Mar 07, 2017	12.03	12.21	11.75	11.85	548,399	-0.23(-1.89%)
Mar 06, 2017	11.98	12.12	11.94	12.07	360,796	+0.00(+0.00%)
Mar 03, 2017	12.07	12.07	11.94	12.07	457,924	+0.00(+0.00%)
Mar 02, 2017	12.21	12.26	11.98	12.07	500,209	-0.14(-1.12%)
Mar 01, 2017	12.12	12.30	12.07	12.21	388,301	+0.18(+1.51%)
Feb 28, 2017	12.16	12.21	11.94	12.03	566,020	-0.18(-1.49%)
Feb 27, 2017	12.21	12.30	12.12	12.21	654,816	+0.00(+0.00%)
Feb 24, 2017	12.30	12.30	12.05	12.21	304,380	-0.09(-0.74%)
Feb 23, 2017	12.44	12.44	12.19	12.30	484,797	-0.09(-0.74%)
Feb 22, 2017	12.44	12.44	12.21	12.39	463,111	-0.05(-0.37%)
Feb 21, 2017	12.30	12.57	12.21	12.44	933,177	+0.14(+1.11%)
Feb 17, 2017		12.30	12.30	12.30	0	+0.09(+0.75%)
Feb 16, 2017	12.26	12.30	12.10	12.21	611,570	-0.05(-0.37%)
Feb 15, 2017	12.03	12.32	12.03	12.26	1,641,282	+0.09(+0.75%)
Feb 14, 2017	12.21	12.30	12.07	12.16	616,071	+0.00(+0.00%)
Feb 13, 2017	12.48	12.57	12.16	12.16	722,932	-0.23(-1.84%)
Feb 10, 2017	11.39	12.53	11.39	12.39	822,196	+0.77(+6.67%)
Feb 09, 2017	11.30	11.62	11.30	11.62	542,858	+0.27(+2.41%)
Feb 08, 2017	11.44	11.44	11.25	11.34	311,232	-0.09(-0.80%)
Feb 07, 2017	11.44	11.48	11.32	11.44	424,187	+0.00(+0.00%)
Feb 06, 2017	11.48	11.57	11.44	11.44	203,904	-0.05(-0.40%)
Feb 03, 2017	11.48	11.53	11.39	11.48	307,364	+0.00(+0.00%)
Feb 02, 2017	11.57	11.57	11.39	11.48	454,418	-0.09(-0.79%)

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.