Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.04	13.09	12.85	12.88	793,941	-0.19(-1.47%)
Feb 27, 2017	13.04	13.11	12.98	13.07	1,273,287	+0.05(+0.38%)
Feb 24, 2017	13.11	13.14	12.96	13.02	1,292,687	+0.21(+1.62%)
Feb 23, 2017	12.84	12.84	12.74	12.81	829,481	+0.06(+0.44%)
Feb 22, 2017	12.81	12.81	12.67	12.76	1,008,316	-0.10(-0.81%)
Feb 21, 2017	12.77	12.86	12.61	12.86	1,280,477	+0.27(+2.15%)
Feb 17, 2017		12.59	12.59	12.59	0	-0.02(-0.16%)
Feb 16, 2017	12.80	12.80	12.51	12.61	1,037,599	-0.12(-0.93%)
Feb 15, 2017	12.68	12.80	12.64	12.73	789,675	+0.01(+0.05%)
Feb 14, 2017	12.67	12.77	12.64	12.72	933,074	+0.06(+0.47%)
Feb 13, 2017	12.55	12.71	12.48	12.67	1,302,866	+0.15(+1.16%)
Feb 10, 2017	12.78	12.98	12.51	12.52	2,088,181	-0.16(-1.23%)
Feb 09, 2017	12.46	12.79	12.46	12.68	1,116,165	+0.28(+2.30%)
Feb 08, 2017	12.24	12.50	12.21	12.39	797,069	+0.13(+1.08%)
Feb 07, 2017	12.15	12.26	12.06	12.26	921,961	+0.10(+0.80%)
Feb 06, 2017	12.37	12.39	12.11	12.16	1,230,956	-0.10(-0.79%)
Feb 03, 2017	12.13	12.28	12.02	12.26	1,853,624	+0.24(+2.02%)
Feb 02, 2017	12.19	12.19	12.00	12.02	668,069	-0.01(-0.06%)
Feb 01, 2017	12.16	12.40	11.94	12.02	919,591	-0.11(-0.92%)
Jan 31, 2017	11.94	12.15	11.92	12.13	1,227,388	+0.18(+1.48%)
Jan 30, 2017	12.29	12.30	11.91	11.96	1,730,961	-0.40(-3.20%)
Jan 27, 2017	12.25	12.43	12.25	12.35	656,442	+0.05(+0.39%)
Jan 26, 2017	12.52	12.53	12.28	12.30	570,580	-0.12(-1.01%)
Jan 25, 2017	12.48	12.48	12.33	12.43	484,842	+0.06(+0.48%)
Jan 24, 2017	12.15	12.44	12.15	12.37	700,772	+0.22(+1.80%)
Jan 23, 2017	12.42	12.42	12.12	12.15	810,022	-0.18(-1.44%)
Jan 20, 2017	12.29	12.39	12.29	12.33	526,733	+0.01(+0.11%)
Jan 19, 2017	12.33	12.38	12.27	12.31	882,375	+0.02(+0.14%)
Jan 18, 2017	12.49	12.57	12.28	12.30	904,683	-0.14(-1.09%)
Jan 17, 2017	12.26	12.59	12.26	12.43	1,189,630	+0.41(+3.44%)
Jan 13, 2017		12.02	12.02	12.02	0	+0.08(+0.70%)
Jan 12, 2017	11.97	12.01	11.89	11.94	515,912	+0.02(+0.17%)
Jan 11, 2017	11.79	11.99	11.79	11.92	605,308	+0.08(+0.70%)
Jan 10, 2017	11.84	11.97	11.79	11.83	578,339	-0.06(-0.50%)
Jan 09, 2017	12.05	12.05	11.83	11.89	624,637	-0.12(-1.04%)
Jan 06, 2017	11.95	12.03	11.88	12.02	813,870	+0.11(+0.93%)
Jan 05, 2017	11.85	11.97	11.80	11.90	818,902	+0.10(+0.88%)
Jan 04, 2017	11.72	11.84	11.72	11.80	1,041,315	+0.19(+1.65%)
Jan 03, 2017	11.70	11.72	11.53	11.61	931,705	-0.01(-0.09%)
Dec 30, 2016		11.62	11.62	11.62	0	+0.04(+0.33%)
Dec 29, 2016	11.49	11.62	11.49	11.58	349,615	+0.07(+0.60%)
Dec 28, 2016	11.52	11.67	11.50	11.51	465,904	-0.08(-0.66%)
Dec 27, 2016	11.73	11.76	11.55	11.59	424,134	-0.07(-0.60%)
Dec 23, 2016		11.66	11.66	11.66	0	+0.03(+0.30%)
Dec 22, 2016	11.49	11.70	11.46	11.62	724,396	+0.11(+0.93%)
Dec 21, 2016	11.51	11.70	11.47	11.52	709,822	-0.02(-0.15%)
Dec 20, 2016	11.60	11.63	11.48	11.53	1,208,070	-0.06(-0.54%)
Dec 19, 2016	11.54	11.72	11.46	11.60	972,712	+0.07(+0.63%)
Dec 16, 2016	11.26	11.53	11.22	11.52	1,817,433	+0.29(+2.60%)
Dec 15, 2016	11.13	11.27	11.12	11.23	664,503	+0.03(+0.25%)
Dec 14, 2016	11.29	11.43	11.19	11.20	1,511,736	-0.07(-0.62%)
Dec 13, 2016	11.34	11.42	11.25	11.27	1,206,903	-0.08(-0.67%)
Dec 12, 2016	11.37	11.42	11.28	11.35	1,201,243	-0.01(-0.12%)
Dec 09, 2016	11.38	11.45	11.34	11.36	1,148,162	+0.02(+0.15%)
Dec 08, 2016	11.27	11.37	11.10	11.35	1,565,048	+0.08(+0.68%)
Dec 07, 2016	11.13	11.30	11.08	11.27	2,160,675	+0.15(+1.31%)
Dec 06, 2016	11.11	11.14	11.05	11.12	1,179,690	+0.02(+0.16%)
Dec 05, 2016	11.11	11.12	10.97	11.11	1,464,450	-0.00(-0.03%)
Dec 02, 2016	11.09	11.11	11.04	11.11	1,504,674	+0.05(+0.44%)

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.