Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.97	12.01	11.81	11.87	7,961,061	-0.11(-0.93%)
Apr 28, 2016	11.85	12.10	11.82	11.98	1,606,912	+0.03(+0.27%)
Apr 27, 2016	11.95	12.02	11.85	11.95	2,212,046	-0.01(-0.05%)
Apr 26, 2016	11.97	12.13	11.84	11.95	2,517,544	+0.00(+0.00%)
Apr 25, 2016	11.78	11.95	11.72	11.95	1,801,903	+0.13(+1.11%)
Apr 22, 2016	11.76	11.95	11.70	11.82	1,934,739	+0.12(+1.06%)
Apr 21, 2016	12.02	12.08	11.67	11.70	3,103,594	-0.26(-2.14%)
Apr 20, 2016	12.27	12.33	11.94	11.95	3,554,075	-0.33(-2.72%)
Apr 19, 2016	12.22	12.33	12.11	12.29	4,241,190	+0.14(+1.13%)
Apr 18, 2016	12.14	12.20	12.04	12.15	1,404,261	+0.04(+0.32%)
Apr 15, 2016	12.04	12.14	11.97	12.11	3,012,440	+0.07(+0.54%)
Apr 14, 2016	12.08	12.18	12.01	12.05	1,427,768	-0.03(-0.22%)
Apr 13, 2016	12.27	12.27	11.92	12.07	2,371,955	-0.18(-1.44%)
Apr 12, 2016	12.16	12.26	12.06	12.25	1,869,641	+0.09(+0.70%)
Apr 11, 2016	12.16	12.27	12.11	12.16	3,987,074	+0.04(+0.32%)
Apr 08, 2016	12.05	12.14	11.89	12.12	2,114,103	+0.14(+1.20%)
Apr 07, 2016	12.00	12.14	11.93	11.98	3,752,826	-0.03(-0.22%)
Apr 06, 2016	11.96	12.08	11.92	12.01	24,297,550	-0.08(-0.65%)
Apr 05, 2016	12.14	12.21	12.06	12.08	1,642,876	-0.09(-0.75%)
Apr 04, 2016	12.03	12.26	11.99	12.18	1,246,057	+0.16(+1.36%)
Apr 01, 2016	12.12	12.24	12.00	12.01	1,447,179	-0.15(-1.24%)
Mar 31, 2016	12.01	12.33	12.01	12.16	2,074,391	+0.16(+1.36%)
Mar 30, 2016	12.21	12.32	11.95	12.00	1,322,112	-0.20(-1.64%)
Mar 29, 2016	11.80	12.22	11.76	12.20	2,282,682	+0.38(+3.23%)
Mar 28, 2016	11.79	11.83	11.65	11.82	875,920	+0.02(+0.16%)
Mar 24, 2016	11.66	11.80	11.80	11.80	1,213,013	+0.14(+1.17%)
Mar 23, 2016	11.80	11.81	11.64	11.66	1,633,679	-0.15(-1.26%)
Mar 22, 2016	11.70	11.90	11.70	11.81	1,910,318	+0.04(+0.33%)
Mar 21, 2016	11.74	11.86	11.61	11.77	1,529,056	+0.01(+0.06%)
Mar 18, 2016	11.91	11.91	11.60	11.77	4,752,873	-0.09(-0.76%)
Mar 17, 2016	11.80	11.86	11.69	11.86	1,708,419	+0.06(+0.49%)
Mar 16, 2016	11.60	11.88	11.53	11.80	2,431,085	+0.17(+1.50%)
Mar 15, 2016	11.51	11.71	11.51	11.62	1,388,872	+0.05(+0.39%)
Mar 14, 2016	11.28	11.61	11.23	11.58	2,055,473	+0.30(+2.64%)
Mar 11, 2016	11.29	11.42	11.23	11.28	2,361,325	+0.08(+0.75%)
Mar 10, 2016	11.41	11.56	11.18	11.20	1,191,228	-0.15(-1.31%)
Mar 09, 2016	11.24	11.53	11.24	11.35	1,255,444	+0.12(+1.04%)
Mar 08, 2016	11.58	11.65	11.22	11.23	2,176,667	-0.31(-2.69%)
Mar 07, 2016	11.48	11.61	11.42	11.54	2,829,845	+0.03(+0.22%)
Mar 04, 2016	11.43	11.55	11.27	11.51	1,791,315	+0.08(+0.74%)
Mar 03, 2016	11.39	11.47	11.33	11.43	942,136	+0.02(+0.17%)
Mar 02, 2016	11.24	11.46	11.22	11.41	1,423,913	+0.15(+1.32%)
Mar 01, 2016	11.21	11.42	11.21	11.26	2,406,007	+0.15(+1.34%)
Feb 29, 2016	11.46	11.54	11.06	11.11	5,497,631	-0.28(-2.44%)
Feb 26, 2016	11.47	11.54	11.36	11.39	1,796,652	-0.08(-0.68%)
Feb 25, 2016	11.29	11.53	11.24	11.47	1,259,564	+0.27(+2.37%)
Feb 24, 2016	11.24	11.34	11.11	11.20	1,643,374	-0.06(-0.57%)
Feb 23, 2016	11.24	11.40	11.16	11.27	1,329,317	+0.08(+0.75%)
Feb 22, 2016	11.22	11.28	11.03	11.18	1,463,101	+0.06(+0.52%)
Feb 19, 2016	10.80	11.22	10.77	11.13	2,499,481	+0.35(+3.24%)
Feb 18, 2016	10.89	11.01	10.76	10.78	1,804,102	-0.08(-0.71%)
Feb 17, 2016	10.94	11.08	10.82	10.85	1,382,020	-0.02(-0.18%)
Feb 16, 2016	10.81	10.91	10.75	10.87	911,627	+0.19(+1.82%)
Feb 12, 2016	10.63	10.68	10.68	10.68	1,096,597	+0.08(+0.79%)
Feb 11, 2016	10.55	10.67	10.35	10.59	1,026,662	-0.10(-0.91%)
Feb 10, 2016	10.64	10.86	10.61	10.69	1,434,554	+0.08(+0.73%)
Feb 09, 2016	10.98	11.01	10.56	10.61	3,071,726	-0.47(-4.26%)
Feb 08, 2016	11.13	11.15	10.94	11.09	2,582,333	-0.10(-0.92%)
Feb 05, 2016	11.30	11.30	11.17	11.19	1,726,602	-0.10(-0.92%)
Feb 04, 2016	11.27	11.32	11.13	11.29	1,305,207	+0.00(+0.00%)
Feb 03, 2016	11.18	11.30	11.08	11.29	1,370,091	+0.17(+1.51%)
Feb 02, 2016	11.15	11.20	11.03	11.13	2,758,428	-0.01(-0.12%)

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.