Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.64	11.77	11.15	11.18	558,838	-0.43(-3.74%)
Apr 27, 2017	11.83	11.86	11.50	11.61	573,074	-0.22(-1.84%)
Apr 26, 2017	11.49	11.91	11.21	11.83	863,206	+0.31(+2.70%)
Apr 25, 2017	11.27	11.83	11.27	11.52	884,247	+0.47(+4.21%)
Apr 24, 2017	10.93	11.16	10.67	11.05	765,040	+0.50(+4.71%)
Apr 21, 2017	10.74	10.77	10.49	10.56	345,001	-0.19(-1.73%)
Apr 20, 2017	10.62	10.87	10.49	10.74	1,249,180	+0.25(+2.37%)
Apr 19, 2017	10.49	10.73	10.40	10.49	481,581	+0.09(+0.90%)
Apr 18, 2017	10.12	10.43	10.12	10.40	503,648	+0.12(+1.21%)
Apr 17, 2017	10.15	10.34	10.12	10.28	496,998	+0.19(+1.85%)
Apr 13, 2017	10.65	10.65	10.01	10.09	941,518	-0.56(-5.25%)
Apr 12, 2017	11.30	11.33	10.62	10.65	931,879	-0.75(-6.54%)
Apr 11, 2017	10.99	11.41	10.90	11.39	490,819	+0.34(+3.09%)
Apr 10, 2017	10.99	11.24	10.93	11.05	297,026	+0.09(+0.85%)
Apr 07, 2017	10.90	11.05	10.77	10.96	751,853	-0.03(-0.28%)
Apr 06, 2017	10.65	11.02	10.65	10.99	570,260	+0.37(+3.51%)
Apr 05, 2017	11.11	11.27	10.57	10.62	787,684	-0.34(-3.12%)
Apr 04, 2017	10.96	11.06	10.71	10.96	640,564	-0.06(-0.56%)
Apr 03, 2017	11.18	11.27	10.77	11.02	813,109	-0.12(-1.11%)
Mar 31, 2017	11.08	11.27	11.02	11.15	845,316	+0.03(+0.28%)
Mar 30, 2017	10.93	11.15	10.93	11.11	566,709	+0.22(+1.99%)
Mar 29, 2017	10.71	11.01	10.62	10.90	1,034,991	+0.19(+1.74%)
Mar 28, 2017	10.31	10.93	10.31	10.71	725,805	+0.34(+3.29%)
Mar 27, 2017	10.09	10.43	9.997	10.37	509,971	+0.00(+0.00%)
Mar 24, 2017	10.46	10.65	10.21	10.37	1,165,263	-0.06(-0.60%)
Mar 23, 2017	10.46	10.62	10.35	10.43	484,683	-0.03(-0.30%)
Mar 22, 2017	10.37	10.55	10.23	10.46	713,898	+0.00(+0.00%)
Mar 21, 2017	10.96	11.24	10.40	10.46	675,710	-0.53(-4.80%)
Mar 20, 2017	10.90	11.11	10.74	10.99	513,609	+0.03(+0.28%)
Mar 17, 2017	10.74	10.99	10.56	10.96	1,177,147	+0.28(+2.62%)
Mar 16, 2017	10.71	10.96	10.65	10.68	456,128	+0.09(+0.88%)
Mar 15, 2017	10.28	10.74	10.25	10.59	1,093,011	+0.40(+3.96%)
Mar 14, 2017	10.15	10.29	9.996	10.18	591,996	-0.12(-1.20%)
Mar 13, 2017	10.40	10.62	10.15	10.31	764,359	-0.09(-0.90%)
Mar 10, 2017	10.18	10.49	10.12	10.40	912,115	+0.31(+3.08%)
Mar 09, 2017	10.03	10.28	9.873	10.09	854,860	+0.00(+0.00%)
Mar 08, 2017	10.18	10.34	10.06	10.09	639,282	-0.07(-0.73%)
Mar 07, 2017	10.16	10.23	9.888	10.16	873,117	-0.03(-0.30%)
Mar 06, 2017	10.38	10.47	10.07	10.20	728,784	-0.40(-3.77%)
Mar 03, 2017	10.56	10.66	10.32	10.59	1,081,148	+0.15(+1.47%)
Mar 02, 2017	10.75	10.81	10.38	10.44	627,263	-0.31(-2.86%)
Mar 01, 2017	10.53	10.92	10.53	10.75	840,784	+0.49(+4.79%)
Feb 28, 2017	10.50	10.53	10.13	10.26	1,373,081	-0.25(-2.34%)
Feb 27, 2017	10.07	10.56	10.01	10.50	1,338,706	+0.46(+4.59%)
Feb 24, 2017	9.735	10.12	9.735	10.04	1,068,302	+0.06(+0.61%)
Feb 23, 2017	10.13	10.13	9.722	9.980	1,158,246	-0.06(-0.61%)
Feb 22, 2017	10.01	10.20	9.919	10.04	1,257,408	-0.06(-0.61%)
Feb 21, 2017	10.10	10.13	9.888	10.10	476,713	+0.09(+0.92%)
Feb 17, 2017		10.01	10.01	10.01	0	+0.00(+0.00%)
Feb 16, 2017	10.10	10.23	9.950	10.01	1,144,050	-0.15(-1.51%)
Feb 15, 2017	10.01	10.20	9.919	10.16	909,479	+0.12(+1.22%)
Feb 14, 2017	10.13	10.23	9.888	10.04	1,042,895	-0.18(-1.80%)
Feb 13, 2017	10.41	10.66	10.20	10.23	1,176,961	-0.09(-0.89%)
Feb 10, 2017	10.93	10.93	10.26	10.32	1,393,292	-0.55(-5.09%)
Feb 09, 2017	10.38	11.33	10.29	10.87	1,539,533	+0.06(+0.57%)
Feb 08, 2017	11.95	11.95	10.81	10.81	1,952,802	-1.11(-9.28%)
Feb 07, 2017	12.44	12.65	11.91	11.91	1,630,011	-0.46(-3.72%)
Feb 06, 2017	12.44	12.56	12.22	12.38	1,059,516	-0.12(-0.98%)
Feb 03, 2017	12.04	12.65	11.90	12.50	1,303,283	+0.71(+5.99%)
Feb 02, 2017	12.04	12.04	11.64	11.79	2,044,911	-0.34(-2.78%)

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.