Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.35	12.35	11.80	11.80	31,185	-0.41(-3.35%)
Apr 27, 2017	12.17	12.35	11.87	12.21	19,929	+0.05(+0.37%)
Apr 26, 2017	11.93	12.22	11.67	12.17	56,292	-0.09(-0.74%)
Apr 25, 2017	12.12	12.39	12.05	12.26	46,708	+0.14(+1.12%)
Apr 24, 2017	12.39	12.64	12.03	12.12	48,428	-0.14(-1.11%)
Apr 21, 2017	12.26	12.30	12.17	12.26	52,928	+0.05(+0.37%)
Apr 20, 2017	11.94	12.30	11.94	12.21	42,719	+0.27(+2.28%)
Apr 19, 2017	12.03	12.17	11.85	11.94	40,428	+0.05(+0.38%)
Apr 18, 2017	11.80	12.07	11.58	11.89	19,690	+0.05(+0.38%)
Apr 17, 2017	12.21	12.71	11.44	11.85	49,915	-0.23(-1.88%)
Apr 13, 2017	12.12	12.48	11.62	12.07	57,535	+0.09(+0.76%)
Apr 12, 2017	11.62	12.21	11.58	11.98	62,190	+0.41(+3.53%)
Apr 11, 2017	11.58	11.71	11.48	11.58	10,489	+0.00(+0.00%)
Apr 10, 2017	11.12	11.80	11.08	11.58	76,832	+0.45(+4.08%)
Apr 07, 2017	11.03	11.26	10.99	11.12	13,883	+0.00(+0.00%)
Apr 06, 2017	11.03	11.21	10.95	11.12	18,404	+0.18(+1.66%)
Apr 05, 2017	10.94	11.03	10.85	10.94	40,145	+0.14(+1.26%)
Apr 04, 2017	10.69	11.08	10.69	10.80	31,632	+0.05(+0.42%)
Apr 03, 2017	10.71	11.08	10.71	10.76	28,364	-0.09(-0.84%)
Mar 31, 2017	10.71	10.85	10.58	10.85	33,099	+0.27(+2.57%)
Mar 30, 2017	10.53	10.71	10.39	10.58	40,355	+0.14(+1.30%)
Mar 29, 2017	10.30	10.62	10.26	10.44	185,258	+0.18(+1.77%)
Mar 28, 2017	10.49	10.71	10.26	10.26	21,039	-0.18(-1.74%)
Mar 27, 2017	10.49	10.49	10.26	10.44	33,675	-0.05(-0.43%)
Mar 24, 2017	9.941	10.67	9.878	10.49	60,615	+0.32(+3.13%)
Mar 23, 2017	10.35	10.61	9.623	10.17	54,921	-0.27(-2.61%)
Mar 22, 2017	10.76	10.76	10.08	10.44	21,938	-0.09(-0.86%)
Mar 21, 2017	11.21	11.21	10.35	10.53	78,312	-0.50(-4.53%)
Mar 20, 2017	11.71	11.71	10.62	11.03	130,192	-0.64(-5.45%)
Mar 17, 2017	11.30	11.67	10.89	11.67	62,576	+0.45(+4.05%)
Mar 16, 2017	11.30	11.35	11.12	11.21	8,817	-0.05(-0.40%)
Mar 15, 2017	11.62	11.76	11.17	11.26	11,286	-0.27(-2.36%)
Mar 14, 2017	11.26	11.62	11.12	11.53	21,048	+0.32(+2.83%)
Mar 13, 2017	11.03	11.30	11.03	11.21	28,138	+0.09(+0.82%)
Mar 10, 2017	11.71	11.71	11.12	11.12	45,111	-0.70(-5.95%)
Mar 09, 2017	12.12	12.12	11.58	11.82	26,499	-0.25(-2.07%)
Mar 08, 2017	12.03	12.44	11.89	12.07	58,214	+0.18(+1.53%)
Mar 07, 2017	11.71	12.07	11.67	11.89	54,445	+0.23(+1.95%)
Mar 06, 2017	11.44	11.80	11.44	11.67	45,194	+0.23(+1.98%)
Mar 03, 2017	11.48	11.71	11.26	11.44	16,493	+0.05(+0.40%)
Mar 02, 2017	12.07	12.07	11.21	11.39	48,426	-0.59(-4.92%)
Mar 01, 2017	12.26	12.48	11.17	11.98	118,366	-0.32(-2.58%)
Feb 28, 2017	12.76	12.85	12.26	12.30	40,765	-0.54(-4.24%)
Feb 27, 2017	12.94	12.98	12.53	12.85	94,277	-0.14(-1.05%)
Feb 24, 2017	12.71	12.98	12.62	12.98	28,073	+0.23(+1.78%)
Feb 23, 2017	12.71	12.89	12.71	12.76	22,483	-0.09(-0.71%)
Feb 22, 2017	12.94	13.03	12.85	12.85	23,293	-0.09(-0.70%)
Feb 21, 2017	13.03	13.07	12.85	12.94	76,090	-0.09(-0.70%)
Feb 17, 2017		13.03	13.03	13.03	0	+0.50(+3.99%)
Feb 16, 2017	12.39	12.71	12.39	12.53	22,219	+0.09(+0.73%)
Feb 15, 2017	12.30	12.53	12.07	12.44	25,811	+0.18(+1.48%)
Feb 14, 2017	12.12	12.53	12.07	12.26	32,550	-0.09(-0.74%)
Feb 13, 2017	12.17	12.39	12.17	12.35	43,419	+0.14(+1.12%)
Feb 10, 2017	12.03	12.21	11.98	12.21	46,517	+0.32(+2.67%)
Feb 09, 2017	11.58	11.92	11.58	11.89	42,590	+0.27(+2.34%)
Feb 08, 2017	11.48	11.67	11.44	11.62	34,272	+0.06(+0.55%)
Feb 07, 2017	11.51	11.60	11.51	11.56	28,362	+0.00(+0.00%)
Feb 06, 2017	11.51	11.60	11.47	11.56	19,666	-0.05(-0.39%)
Feb 03, 2017	11.33	11.60	11.33	11.60	12,941	+0.27(+2.40%)
Feb 02, 2017	11.29	11.47	11.29	11.33	16,155	+0.05(+0.40%)

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.