Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	12.05	12.05	11.87	11.98	446,695	-0.07(-0.54%)
Apr 28, 2016	12.22	12.28	12.04	12.05	411,887	-0.21(-1.75%)
Apr 27, 2016	12.22	12.30	12.12	12.26	413,281	+0.02(+0.15%)
Apr 26, 2016	12.15	12.28	12.05	12.24	725,381	+0.14(+1.16%)
Apr 25, 2016	12.09	12.15	12.01	12.10	585,571	+0.07(+0.54%)
Apr 22, 2016	11.94	12.09	11.94	12.04	621,540	+0.09(+0.78%)
Apr 21, 2016	11.89	12.07	11.88	11.94	426,539	+0.03(+0.24%)
Apr 20, 2016	12.00	12.03	11.87	11.91	447,266	-0.09(-0.78%)
Apr 19, 2016	12.06	12.11	11.95	12.01	463,548	+0.04(+0.31%)
Apr 18, 2016	11.95	12.09	11.90	11.97	575,268	+0.01(+0.08%)
Apr 15, 2016	11.88	12.00	11.85	11.96	476,669	+0.08(+0.71%)
Apr 14, 2016	11.99	11.99	11.86	11.88	463,870	-0.08(-0.70%)
Apr 13, 2016	11.77	11.96	11.72	11.96	566,830	+0.29(+2.48%)
Apr 12, 2016	11.60	11.80	11.59	11.67	431,132	+0.07(+0.56%)
Apr 11, 2016	11.54	11.68	11.49	11.61	612,334	+0.08(+0.73%)
Apr 08, 2016	11.52	11.61	11.36	11.52	603,590	+0.08(+0.74%)
Apr 07, 2016	11.63	11.75	11.40	11.44	771,296	-0.23(-2.00%)
Apr 06, 2016	11.63	11.70	11.34	11.67	914,181	+0.01(+0.08%)
Apr 05, 2016	11.64	11.82	11.62	11.66	659,867	-0.10(-0.87%)
Apr 04, 2016	11.86	11.94	11.76	11.77	420,817	-0.11(-0.94%)
Apr 01, 2016	11.48	11.92	11.47	11.88	758,037	+0.27(+2.33%)
Mar 31, 2016	11.73	11.81	11.56	11.61	862,906	-0.13(-1.11%)
Mar 30, 2016	11.89	11.90	11.72	11.74	722,228	-0.07(-0.55%)
Mar 29, 2016	11.66	11.86	11.56	11.80	903,610	+0.14(+1.20%)
Mar 28, 2016	11.74	11.79	11.59	11.66	605,695	-0.01(-0.08%)
Mar 24, 2016	11.54	11.67	11.67	11.67	686,054	+0.06(+0.48%)
Mar 23, 2016	11.68	11.72	11.62	11.62	552,304	-0.08(-0.72%)
Mar 22, 2016	11.68	11.74	11.64	11.70	420,138	-0.05(-0.40%)
Mar 21, 2016	11.86	11.90	11.74	11.75	329,732	-0.12(-1.02%)
Mar 18, 2016	11.91	12.14	11.83	11.87	1,527,300	-0.03(-0.23%)
Mar 17, 2016	11.78	11.94	11.73	11.90	619,842	+0.07(+0.55%)
Mar 16, 2016	11.65	11.88	11.62	11.83	682,174	+0.15(+1.28%)
Mar 15, 2016	11.85	11.85	11.67	11.68	423,164	-0.23(-1.95%)
Mar 14, 2016	11.97	12.04	11.80	11.91	303,404	-0.10(-0.85%)
Mar 11, 2016	11.87	12.02	11.74	12.02	615,718	+0.26(+2.22%)
Mar 10, 2016	11.75	11.80	11.54	11.76	572,840	+0.03(+0.24%)
Mar 09, 2016	11.72	11.87	11.65	11.73	734,316	+0.07(+0.56%)
Mar 08, 2016	11.88	11.89	11.65	11.66	609,126	-0.25(-2.11%)
Mar 07, 2016	11.82	11.94	11.77	11.91	631,448	+0.04(+0.31%)
Mar 04, 2016	12.01	12.11	11.55	11.88	1,072,954	-0.14(-1.16%)
Mar 03, 2016	11.89	12.06	11.88	12.02	683,940	+0.13(+1.10%)
Mar 02, 2016	11.85	11.91	11.75	11.89	427,312	+0.03(+0.24%)
Mar 01, 2016	11.90	12.01	11.74	11.86	921,821	+0.15(+1.27%)
Feb 29, 2016	11.66	11.91	11.61	11.71	784,151	+0.02(+0.16%)
Feb 26, 2016	11.65	11.83	11.59	11.69	511,892	+0.08(+0.72%)
Feb 25, 2016	11.61	11.86	11.43	11.61	869,873	+0.01(+0.08%)
Feb 24, 2016	11.63	11.74	11.18	11.60	931,454	-0.35(-2.96%)
Feb 23, 2016	11.91	12.16	11.85	11.95	486,414	+0.03(+0.23%)
Feb 22, 2016	11.91	12.13	11.91	11.92	683,060	+0.10(+0.87%)
Feb 19, 2016	11.92	12.04	11.66	11.82	961,492	-0.12(-1.01%)
Feb 18, 2016	12.03	12.13	11.90	11.94	650,759	-0.04(-0.31%)
Feb 17, 2016	12.00	12.13	11.64	11.98	850,336	+0.07(+0.55%)
Feb 16, 2016	11.76	11.92	11.67	11.91	450,920	+0.35(+3.06%)
Feb 12, 2016	11.56	11.56	11.56	11.56	472,970	+0.15(+1.31%)
Feb 11, 2016	11.25	11.50	11.18	11.41	912,585	-0.02(-0.16%)
Feb 10, 2016	11.47	11.67	11.34	11.43	572,611	+0.02(+0.16%)
Feb 09, 2016	11.40	11.60	11.31	11.41	487,531	-0.18(-1.53%)
Feb 08, 2016	11.48	11.64	11.26	11.59	797,199	-0.04(-0.32%)
Feb 05, 2016	11.91	11.99	11.46	11.63	1,283,033	-0.46(-3.78%)
Feb 04, 2016	12.53	12.53	11.98	12.08	895,184	+0.19(+1.57%)
Feb 03, 2016	11.92	12.01	11.63	11.90	675,954	+0.09(+0.79%)
Feb 02, 2016	11.91	11.94	11.77	11.80	441,554	-0.27(-2.24%)

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.