Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.87	10.92	10.64	10.72	2,683,235	-0.20(-1.84%)
Apr 27, 2017	11.09	11.14	10.89	10.92	3,256,150	-0.14(-1.31%)
Apr 26, 2017	11.46	11.47	11.06	11.06	2,917,285	-0.42(-3.64%)
Apr 25, 2017	11.48	11.54	11.39	11.48	3,018,949	-0.01(-0.07%)
Apr 24, 2017	11.72	11.74	11.33	11.49	4,046,492	-0.18(-1.52%)
Apr 21, 2017	11.77	11.77	11.61	11.67	1,611,836	-0.10(-0.82%)
Apr 20, 2017	11.80	11.81	11.70	11.76	1,697,155	-0.02(-0.20%)
Apr 19, 2017	11.71	11.80	11.71	11.79	2,175,490	+0.04(+0.34%)
Apr 18, 2017	11.75	11.79	11.71	11.75	1,176,308	+0.00(+0.00%)
Apr 17, 2017	11.59	11.75	11.59	11.75	1,611,408	+0.16(+1.39%)
Apr 13, 2017	11.57	11.60	11.50	11.59	1,128,520	+0.02(+0.14%)
Apr 12, 2017	11.58	11.65	11.51	11.57	1,605,885	-0.01(-0.07%)
Apr 11, 2017	11.55	11.67	11.51	11.58	2,147,874	+0.04(+0.35%)
Apr 10, 2017	11.43	11.55	11.38	11.54	2,862,910	+0.11(+0.98%)
Apr 07, 2017	11.57	11.58	11.42	11.43	1,571,028	-0.12(-1.04%)
Apr 06, 2017	11.49	11.58	11.41	11.55	1,531,524	+0.06(+0.49%)
Apr 05, 2017	11.56	11.60	11.47	11.49	1,755,802	-0.04(-0.35%)
Apr 04, 2017	11.59	11.64	11.52	11.53	1,545,593	-0.10(-0.83%)
Apr 03, 2017	11.59	11.65	11.53	11.63	1,065,818	+0.04(+0.35%)
Mar 31, 2017	11.47	11.60	11.45	11.59	1,715,489	+0.10(+0.84%)
Mar 30, 2017	11.41	11.49	11.30	11.49	917,822	+0.08(+0.70%)
Mar 29, 2017	11.39	11.41	11.30	11.41	1,400,536	+0.04(+0.35%)
Mar 28, 2017	11.37	11.42	11.22	11.37	1,616,961	+0.01(+0.07%)
Mar 27, 2017	11.52	11.63	11.30	11.36	2,496,351	-0.21(-1.81%)
Mar 24, 2017	11.56	11.63	11.51	11.57	1,315,370	+0.00(+0.00%)
Mar 23, 2017	11.39	11.67	11.39	11.57	2,137,455	+0.17(+1.52%)
Mar 22, 2017	11.52	11.59	11.25	11.40	2,577,267	-0.13(-1.10%)
Mar 21, 2017	11.57	11.60	11.40	11.52	2,269,992	-0.07(-0.62%)
Mar 20, 2017	11.62	11.67	11.56	11.60	1,393,029	-0.02(-0.14%)
Mar 17, 2017	11.63	11.68	11.54	11.61	12,975,793	+0.02(+0.14%)
Mar 16, 2017	11.63	11.71	11.59	11.60	1,816,598	-0.07(-0.61%)
Mar 15, 2017	11.41	11.76	11.40	11.67	2,976,604	+0.25(+2.23%)
Mar 14, 2017	11.25	11.43	11.21	11.41	2,167,115	+0.12(+1.05%)
Mar 13, 2017	11.15	11.37	11.14	11.29	3,187,361	+0.22(+2.01%)
Mar 10, 2017	11.33	11.38	11.02	11.07	3,367,650	-0.15(-1.34%)
Mar 09, 2017	11.50	11.56	11.12	11.22	3,624,898	-0.28(-2.42%)
Mar 08, 2017	11.52	11.54	11.27	11.50	5,692,564	-0.10(-0.89%)
Mar 07, 2017	11.78	11.83	11.59	11.60	2,558,254	-0.18(-1.55%)
Mar 06, 2017	12.00	12.01	11.78	11.79	1,919,726	-0.19(-1.59%)
Mar 03, 2017	12.07	12.17	11.86	11.98	3,779,340	-0.12(-0.98%)
Mar 02, 2017	12.12	12.15	11.99	12.10	2,876,449	-0.02(-0.20%)
Mar 01, 2017	12.23	12.27	12.08	12.12	1,986,349	-0.12(-0.97%)
Feb 28, 2017	12.42	12.44	12.16	12.24	4,575,234	-0.22(-1.78%)
Feb 27, 2017	12.36	12.56	12.36	12.46	1,886,966	+0.09(+0.71%)
Feb 24, 2017	12.38	12.41	12.30	12.37	1,623,409	-0.01(-0.06%)
Feb 23, 2017	12.38	12.44	12.22	12.38	2,868,406	+0.02(+0.19%)
Feb 22, 2017	12.35	12.41	12.28	12.36	1,983,661	-0.01(-0.06%)
Feb 21, 2017	12.03	12.43	12.00	12.37	2,437,009	+0.40(+3.32%)
Feb 17, 2017		11.97	11.97	11.97	0	+0.02(+0.20%)
Feb 16, 2017	11.90	12.01	11.90	11.94	2,191,356	+0.01(+0.07%)
Feb 15, 2017	11.95	12.06	11.77	11.94	2,564,529	-0.06(-0.46%)
Feb 14, 2017	12.04	12.04	11.92	11.99	2,638,644	-0.07(-0.59%)
Feb 13, 2017	12.13	12.18	12.03	12.06	1,025,495	-0.03(-0.26%)
Feb 10, 2017	12.00	12.15	12.00	12.10	965,314	+0.09(+0.73%)
Feb 09, 2017	12.00	12.05	11.94	12.01	1,929,539	+0.00(+0.00%)
Feb 08, 2017	11.91	12.02	11.82	12.01	2,271,317	+0.13(+1.07%)
Feb 07, 2017	11.82	11.94	11.67	11.88	1,965,956	+0.05(+0.40%)
Feb 06, 2017	11.83	11.86	11.75	11.83	1,282,210	+0.00(+0.00%)
Feb 03, 2017	11.92	11.96	11.75	11.83	2,370,810	-0.02(-0.13%)
Feb 02, 2017	11.67	11.87	11.64	11.85	1,451,314	+0.20(+1.70%)

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.