Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.55	10.60	10.49	10.60	3,001	+0.02(+0.17%)
Apr 27, 2017	10.55	10.62	10.55	10.58	3,643	+0.01(+0.09%)
Apr 26, 2017	10.72	10.72	10.55	10.57	1,532	-0.17(-1.59%)
Apr 25, 2017	10.63	10.75	10.55	10.75	2,029	+0.13(+1.24%)
Apr 24, 2017	10.80	10.80	10.47	10.61	9,713	-0.11(-1.00%)
Apr 20, 2017		10.72	10.72	10.72	29	+0.03(+0.25%)
Apr 19, 2017	10.63	10.70	10.62	10.69	1,908	+0.03(+0.26%)
Apr 18, 2017	11.27	11.27	10.63	10.67	2,164	+0.20(+1.91%)
Apr 17, 2017	10.55	10.91	10.47	10.47	10,362	-0.09(-0.86%)
Apr 13, 2017	10.71	10.94	10.55	10.56	5,748	-0.05(-0.43%)
Apr 12, 2017	10.95	10.95	10.54	10.60	14,319	-0.39(-3.55%)
Apr 11, 2017	11.18	11.18	10.99	10.99	5,487	-0.16(-1.47%)
Apr 10, 2017	11.08	11.17	11.06	11.16	2,170	-0.04(-0.32%)
Apr 07, 2017	11.26	11.26	11.17	11.19	3,572	-0.06(-0.57%)
Apr 06, 2017	11.19	11.28	11.19	11.26	4,870	+0.07(+0.65%)
Apr 05, 2017	11.27	11.32	11.18	11.18	8,033	-0.10(-0.89%)
Apr 04, 2017	11.28	11.74	11.27	11.28	15,852	+0.19(+1.72%)
Apr 03, 2017	11.27	11.28	11.09	11.09	1,790	-0.17(-1.53%)
Mar 31, 2017	11.28	11.41	11.27	11.27	7,006	-0.06(-0.56%)
Mar 30, 2017	11.42	11.58	11.23	11.33	12,786	-0.15(-1.34%)
Mar 29, 2017	11.18	11.77	10.90	11.48	40,389	+0.41(+3.69%)
Mar 28, 2017	11.10	11.55	11.04	11.07	30,920	+0.04(+0.33%)
Mar 27, 2017	10.92	11.05	10.68	11.04	27,074	+0.20(+1.84%)
Mar 24, 2017	10.82	11.56	10.57	10.84	15,411	+0.05(+0.42%)
Mar 23, 2017	10.88	11.48	10.78	10.79	53,758	-0.25(-2.22%)
Mar 22, 2017	11.67	11.95	10.72	11.04	77,906	-0.52(-4.48%)
Mar 21, 2017	11.25	11.60	11.19	11.56	35,514	+0.28(+2.50%)
Mar 20, 2017	11.36	11.36	11.25	11.27	7,060	-0.76(-6.34%)
Mar 17, 2017	11.33	12.04	11.29	12.04	6,367	+0.73(+6.44%)
Mar 16, 2017	11.31	11.32	11.27	11.31	10,268	-0.00(-0.02%)
Mar 15, 2017	11.31	11.35	11.31	11.31	7,482	-0.02(-0.16%)
Mar 14, 2017	11.36	11.58	11.31	11.33	5,784	-0.12(-1.03%)
Mar 13, 2017	11.39	11.58	11.39	11.45	8,503	+0.08(+0.72%)
Mar 10, 2017	11.44	11.56	11.36	11.37	8,930	-0.02(-0.16%)
Mar 09, 2017	11.32	11.42	11.30	11.38	3,224	+0.21(+1.87%)
Mar 08, 2017	11.92	11.92	11.16	11.17	10,841	-0.75(-6.29%)
Mar 07, 2017	12.08	12.08	11.90	11.93	4,354	-0.09(-0.78%)
Mar 06, 2017	11.88	12.02	11.88	12.02	7,230	+0.05(+0.38%)
Mar 03, 2017	12.16	12.38	11.89	11.97	8,652	-0.30(-2.48%)
Mar 02, 2017	12.56	12.56	12.28	12.28	9,243	+0.01(+0.11%)
Mar 01, 2017	12.95	12.97	12.25	12.26	19,140	+0.22(+1.81%)
Feb 28, 2017	11.96	12.39	11.96	12.05	6,607	+0.10(+0.84%)
Feb 27, 2017	11.97	12.06	11.70	11.95	11,208	+0.01(+0.08%)
Feb 24, 2017	12.25	12.35	11.85	11.94	6,170	-0.42(-3.38%)
Feb 23, 2017	13.10	13.14	12.35	12.35	21,459	-0.44(-3.47%)
Feb 22, 2017	12.89	13.05	12.80	12.80	6,911	-0.09(-0.70%)
Feb 21, 2017	12.79	13.32	12.72	12.89	16,876	-0.16(-1.25%)
Feb 17, 2017		13.05	13.05	13.05	0	-0.03(-0.21%)
Feb 16, 2017	13.04	13.31	12.93	13.08	12,499	+0.07(+0.56%)
Feb 15, 2017	13.33	13.73	12.71	13.01	31,648	-0.21(-1.58%)
Feb 14, 2017	12.16	13.33	12.05	13.22	52,645	+1.03(+8.41%)
Feb 13, 2017	11.88	12.19	11.76	12.19	34,713	+0.17(+1.43%)
Feb 10, 2017	11.80	12.02	11.66	12.02	32,935	+0.23(+1.92%)
Feb 09, 2017	11.66	11.81	11.61	11.79	70,656	+0.22(+1.88%)
Feb 08, 2017	11.29	11.79	11.28	11.57	94,638	+0.42(+3.74%)
Feb 07, 2017	10.29	11.35	10.25	11.16	53,141	+0.92(+8.95%)
Feb 06, 2017	10.18	10.24	10.13	10.24	8,625	+0.06(+0.62%)
Feb 03, 2017	10.20	10.20	10.12	10.18	8,533	-0.03(-0.27%)
Feb 02, 2017	10.20	10.20	10.16	10.20	7,646	+0.00(+0.00%)

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.