Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.49	11.52	11.38	11.38	12,244	-0.04(-0.32%)
Apr 27, 2017	11.45	11.45	11.34	11.42	15,728	+0.04(+0.32%)
Apr 26, 2017	11.34	11.51	11.34	11.38	27,913	-0.04(-0.32%)
Apr 25, 2017	11.45	11.45	11.26	11.42	30,725	+0.04(+0.32%)
Apr 24, 2017	11.45	11.45	11.38	11.38	16,524	+0.00(+0.00%)
Apr 21, 2017	11.16	11.42	11.16	11.38	36,026	+0.14(+1.28%)
Apr 20, 2017	11.13	11.27	10.98	11.24	29,376	+0.11(+0.97%)
Apr 19, 2017	11.27	11.45	11.09	11.13	31,306	-0.18(-1.59%)
Apr 18, 2017	10.77	11.38	10.77	11.31	49,418	+0.40(+3.63%)
Apr 17, 2017	11.38	11.38	10.76	10.91	89,080	-0.47(-4.11%)
Apr 13, 2017	11.45	11.49	11.38	11.38	10,468	-0.11(-0.94%)
Apr 12, 2017	11.45	11.49	11.35	11.49	16,817	+0.07(+0.63%)
Apr 11, 2017	11.45	11.56	11.42	11.42	13,680	+0.00(+0.00%)
Apr 10, 2017	11.49	11.49	11.38	11.42	15,467	-0.07(-0.63%)
Apr 07, 2017	11.45	11.52	11.42	11.49	10,117	+0.07(+0.63%)
Apr 06, 2017	11.45	11.54	11.42	11.42	12,392	-0.07(-0.63%)
Apr 05, 2017	11.52	11.60	11.45	11.49	54,701	-0.04(-0.31%)
Apr 04, 2017	11.49	11.56	11.42	11.52	18,547	+0.07(+0.63%)
Apr 03, 2017	11.85	11.96	11.42	11.45	26,338	-0.54(-4.50%)
Mar 31, 2017	11.99	11.99	11.79	11.99	68,134	+0.11(+0.91%)
Mar 30, 2017	11.71	11.96	11.71	11.88	24,925	+0.14(+1.23%)
Mar 29, 2017	11.96	11.96	11.70	11.74	23,060	-0.18(-1.51%)
Mar 28, 2017	11.96	11.99	11.88	11.92	31,322	+0.04(+0.30%)
Mar 27, 2017	11.85	11.99	11.81	11.88	23,262	+0.04(+0.30%)
Mar 24, 2017	11.70	11.88	11.70	11.85	25,676	+0.00(+0.00%)
Mar 23, 2017	11.27	11.88	11.27	11.85	21,404	+0.58(+5.11%)
Mar 22, 2017	11.49	11.63	11.20	11.27	170,107	-0.25(-2.19%)
Mar 21, 2017	11.99	11.99	11.49	11.52	30,391	-0.40(-3.32%)
Mar 20, 2017	11.78	11.99	11.78	11.92	38,634	+0.11(+0.92%)
Mar 17, 2017	11.60	11.88	11.60	11.81	264,838	+0.22(+1.86%)
Mar 16, 2017	11.67	11.81	11.56	11.60	31,889	-0.04(-0.31%)
Mar 15, 2017	11.45	11.74	11.45	11.63	27,499	+0.04(+0.31%)
Mar 14, 2017	11.56	11.78	11.42	11.60	28,026	+0.00(+0.00%)
Mar 13, 2017	11.47	11.63	11.34	11.60	26,087	+0.00(+0.00%)
Mar 10, 2017	11.81	11.81	11.40	11.60	47,140	+0.00(+0.00%)
Mar 09, 2017	11.96	12.06	11.34	11.60	76,404	-0.36(-3.01%)
Mar 08, 2017	11.52	12.28	11.52	11.96	130,927	+0.50(+4.40%)
Mar 07, 2017	11.09	11.52	11.09	11.45	69,902	+0.40(+3.58%)
Mar 06, 2017	10.66	11.16	10.64	11.06	71,845	+0.25(+2.33%)
Mar 03, 2017	10.70	10.80	10.62	10.80	21,086	+0.14(+1.35%)
Mar 02, 2017	10.80	10.80	10.66	10.66	26,549	+0.00(+0.00%)
Mar 01, 2017	10.59	10.73	10.59	10.66	13,461	+0.07(+0.68%)
Feb 28, 2017	10.55	10.66	10.44	10.59	23,959	-0.04(-0.34%)
Feb 27, 2017	10.52	10.66	10.48	10.62	10,241	+0.07(+0.68%)
Feb 24, 2017	10.59	10.62	9.760	10.55	30,438	-0.11(-1.01%)
Feb 23, 2017	10.59	10.66	10.57	10.66	7,211	+0.07(+0.68%)
Feb 22, 2017	10.44	10.59	10.44	10.59	23,671	+0.00(+0.00%)
Feb 21, 2017	10.48	10.62	10.44	10.59	23,487	+0.07(+0.69%)
Feb 17, 2017		10.52	10.52	10.52	0	+0.25(+2.46%)
Feb 16, 2017	10.26	10.30	10.26	10.26	18,463	-0.04(-0.35%)
Feb 15, 2017	10.19	10.30	10.10	10.30	56,203	+0.18(+1.78%)
Feb 14, 2017	10.01	10.23	9.940	10.12	31,679	-0.04(-0.35%)
Feb 13, 2017	10.05	10.16	10.05	10.16	49,781	+0.11(+1.07%)
Feb 10, 2017	9.976	10.05	9.976	10.05	21,233	+0.07(+0.72%)
Feb 09, 2017	9.869	9.976	9.869	9.976	5,838	+0.04(+0.36%)
Feb 08, 2017	9.976	9.976	9.904	9.940	21,151	+0.07(+0.73%)
Feb 07, 2017	9.868	9.976	9.868	9.868	66,051	+0.07(+0.74%)
Feb 06, 2017	9.780	9.976	9.652	9.796	50,710	-0.07(-0.73%)
Feb 03, 2017	9.832	9.940	9.649	9.868	15,813	+0.04(+0.37%)
Feb 02, 2017	9.796	9.904	9.688	9.832	4,066	-0.04(-0.36%)

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.