Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.29	11.35	11.27	11.35	29,921	-0.03(-0.26%)
Apr 27, 2017	11.38	11.47	11.31	11.38	26,377	+0.16(+1.43%)
Apr 26, 2017	11.16	11.25	11.16	11.22	10,982	+0.09(+0.81%)
Apr 25, 2017	11.13	11.17	11.12	11.13	28,389	+0.13(+1.18%)
Apr 24, 2017	11.01	11.01	10.97	11.00	18,723	+0.07(+0.64%)
Apr 21, 2017	10.89	10.93	10.85	10.93	27,787	+0.04(+0.37%)
Apr 20, 2017	10.98	10.98	10.85	10.89	26,206	+0.12(+1.11%)
Apr 19, 2017	10.80	10.85	10.77	10.77	7,341	-0.04(-0.32%)
Apr 18, 2017	10.82	10.83	10.77	10.80	17,056	-0.10(-0.89%)
Apr 17, 2017	10.89	10.93	10.88	10.90	13,320	-0.01(-0.07%)
Apr 13, 2017	10.99	11.01	10.89	10.91	15,870	-0.07(-0.64%)
Apr 12, 2017	10.90	10.99	10.90	10.98	95,017	+0.04(+0.32%)
Apr 11, 2017	10.94	10.95	10.90	10.95	25,063	-0.06(-0.59%)
Apr 10, 2017	11.00	11.02	10.96	11.01	25,451	-0.11(-0.99%)
Apr 07, 2017	11.09	11.13	11.09	11.12	14,314	-0.03(-0.27%)
Apr 06, 2017	11.27	11.27	11.14	11.15	90,462	-0.08(-0.71%)
Apr 05, 2017	11.36	11.36	11.20	11.23	128,222	-0.02(-0.18%)
Apr 04, 2017	11.15	11.29	11.15	11.25	10,498	+0.04(+0.31%)
Apr 03, 2017	11.21	11.25	11.15	11.21	18,027	-0.09(-0.75%)
Mar 31, 2017	11.25	11.31	11.25	11.30	33,945	-0.17(-1.48%)
Mar 30, 2017	11.34	11.47	11.34	11.47	22,306	+0.13(+1.15%)
Mar 29, 2017	11.35	11.44	11.31	11.34	17,569	-0.06(-0.53%)
Mar 28, 2017	11.40	11.40	11.31	11.40	17,567	+0.10(+0.84%)
Mar 27, 2017	11.21	11.33	11.05	11.30	15,976	-0.04(-0.40%)
Mar 24, 2017	11.34	11.37	11.19	11.35	37,576	-0.05(-0.44%)
Mar 23, 2017	11.40	11.40	11.30	11.40	82,911	+0.09(+0.82%)
Mar 22, 2017	11.10	11.31	11.10	11.31	49,509	+0.07(+0.60%)
Mar 21, 2017	11.39	11.40	11.23	11.24	25,653	-0.02(-0.18%)
Mar 20, 2017	11.13	11.26	11.13	11.26	128,167	+0.13(+1.17%)
Mar 17, 2017	10.92	11.13	10.92	11.13	10,046	-0.02(-0.18%)
Mar 16, 2017	11.12	11.17	11.08	11.15	18,340	+0.16(+1.46%)
Mar 15, 2017	10.77	10.99	10.77	10.99	16,746	+0.22(+2.04%)
Mar 14, 2017	10.77	10.77	10.74	10.77	25,098	-0.05(-0.46%)
Mar 13, 2017	10.66	10.82	10.66	10.82	52,746	+0.16(+1.45%)
Mar 10, 2017	10.47	10.67	10.47	10.66	62,015	+0.02(+0.19%)
Mar 09, 2017	10.64	10.66	10.57	10.64	53,221	-0.09(-0.79%)
Mar 08, 2017	10.73	10.75	10.73	10.73	70,327	-0.01(-0.14%)
Mar 07, 2017	10.74	10.75	10.73	10.74	69,284	+0.06(+0.61%)
Mar 06, 2017	10.66	10.70	10.63	10.68	24,458	+0.01(+0.09%)
Mar 03, 2017	10.72	10.77	10.55	10.67	25,288	+0.09(+0.85%)
Mar 02, 2017	10.72	10.72	10.56	10.58	37,526	-0.21(-1.95%)
Mar 01, 2017	10.76	10.80	10.76	10.79	14,553	+0.10(+0.94%)
Feb 28, 2017	10.70	10.72	10.67	10.69	21,097	-0.11(-1.02%)
Feb 27, 2017	10.55	10.90	10.55	10.80	39,048	-0.07(-0.65%)
Feb 24, 2017	10.70	10.88	10.70	10.87	51,208	-0.12(-1.08%)
Feb 23, 2017	11.04	11.04	10.98	10.99	23,617	+0.00(+0.00%)
Feb 22, 2017	10.96	11.00	10.95	10.99	20,488	+0.01(+0.05%)
Feb 21, 2017	10.96	11.00	10.95	10.98	26,707	+0.12(+1.06%)
Feb 17, 2017		10.87	10.87	10.87	0	-0.07(-0.64%)
Feb 16, 2017	10.99	10.99	10.91	10.94	16,669	-0.04(-0.36%)
Feb 15, 2017	10.69	11.00	10.69	10.98	15,367	+0.02(+0.18%)
Feb 14, 2017	10.92	10.96	10.80	10.96	20,736	-0.03(-0.27%)
Feb 13, 2017	11.00	11.00	10.97	10.99	182,177	+0.17(+1.57%)
Feb 10, 2017	10.84	10.87	10.77	10.82	22,504	-0.03(-0.28%)
Feb 09, 2017	10.78	10.85	10.76	10.85	72,982	+0.20(+1.88%)
Feb 08, 2017	10.61	10.65	10.58	10.65	21,967	+0.03(+0.28%)
Feb 07, 2017	10.39	10.68	10.39	10.62	2,392,932	+0.02(+0.19%)
Feb 06, 2017	10.37	10.64	10.37	10.60	37,228	+0.32(+3.11%)
Feb 03, 2017	10.20	10.28	10.20	10.28	18,687	-0.03(-0.29%)
Feb 02, 2017	10.28	10.34	10.26	10.31	22,350	+0.03(+0.24%)

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.