Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.69	12.84	12.51	12.60	771,925	+0.14(+1.14%)
Mar 30, 2017	12.36	12.51	12.22	12.46	651,936	+0.09(+0.76%)
Mar 29, 2017	12.18	12.41	12.13	12.36	513,035	+0.13(+1.08%)
Mar 28, 2017	12.22	12.27	12.03	12.23	631,049	-0.04(-0.31%)
Mar 27, 2017	11.70	12.32	11.70	12.27	877,470	+0.47(+4.00%)
Mar 24, 2017	11.51	11.89	11.51	11.80	881,750	+0.28(+2.46%)
Mar 23, 2017	11.47	11.85	11.42	11.51	608,702	+0.05(+0.41%)
Mar 22, 2017	11.47	11.61	11.33	11.47	603,734	-0.05(-0.41%)
Mar 21, 2017	11.94	11.94	11.51	11.51	1,082,731	-0.28(-2.40%)
Mar 20, 2017	11.94	12.03	11.75	11.80	726,245	-0.19(-1.57%)
Mar 17, 2017	11.75	12.03	11.47	11.99	3,246,529	+0.14(+1.20%)
Mar 16, 2017	12.08	12.13	11.75	11.85	1,596,976	-0.19(-1.57%)
Mar 15, 2017	12.08	12.22	11.80	12.03	1,585,623	+0.05(+0.39%)
Mar 14, 2017	12.13	12.15	11.89	11.99	539,235	-0.24(-1.93%)
Mar 13, 2017	12.32	12.46	12.08	12.22	1,145,022	-0.09(-0.77%)
Mar 10, 2017	12.79	12.84	12.32	12.32	1,041,246	-0.38(-2.97%)
Mar 09, 2017	12.60	12.93	12.55	12.69	633,639	+0.09(+0.75%)
Mar 08, 2017	12.74	13.00	12.58	12.60	470,670	-0.14(-1.11%)
Mar 07, 2017	13.17	13.21	12.65	12.74	995,419	-0.52(-3.91%)
Mar 06, 2017	13.54	13.59	13.03	13.26	831,803	-0.38(-2.77%)
Mar 03, 2017	13.54	13.64	13.45	13.64	818,084	+0.14(+1.05%)
Mar 02, 2017	13.50	13.59	13.31	13.50	710,459	+0.00(+0.00%)
Mar 01, 2017	13.83	13.92	13.40	13.50	1,230,156	-0.09(-0.69%)
Feb 28, 2017	13.69	13.92	13.57	13.59	1,406,974	-0.19(-1.37%)
Feb 27, 2017	13.26	13.83	13.17	13.78	1,497,943	+0.42(+3.18%)
Feb 24, 2017	12.60	13.97	12.60	13.36	3,358,814	+1.09(+8.85%)
Feb 23, 2017	12.22	12.32	11.99	12.27	1,361,719	+0.09(+0.78%)
Feb 22, 2017	12.18	12.27	11.89	12.18	1,282,068	-0.09(-0.77%)
Feb 21, 2017	12.08	12.27	11.94	12.27	1,089,168	+0.28(+2.36%)
Feb 17, 2017		11.99	11.99	11.99	0	-0.14(-1.17%)
Feb 16, 2017	12.55	12.65	11.99	12.13	1,029,812	-0.47(-3.75%)
Feb 15, 2017	12.36	12.60	12.27	12.60	984,054	+0.19(+1.52%)
Feb 14, 2017	12.03	12.46	12.03	12.41	1,636,280	+0.28(+2.33%)
Feb 13, 2017	12.18	12.22	11.99	12.13	582,021	+0.05(+0.39%)
Feb 10, 2017	12.13	12.22	11.94	12.08	520,215	+0.00(+0.00%)
Feb 09, 2017	11.85	12.18	11.75	12.08	1,154,113	+0.19(+1.59%)
Feb 08, 2017	11.66	11.94	11.51	11.89	1,093,080	+0.14(+1.20%)
Feb 07, 2017	11.94	11.94	11.47	11.75	847,634	-0.19(-1.58%)
Feb 06, 2017	11.99	12.27	11.89	11.94	1,103,339	-0.14(-1.17%)
Feb 03, 2017	11.75	12.18	11.47	12.08	1,389,548	+0.52(+4.49%)
Feb 02, 2017	11.61	11.70	11.33	11.56	2,126,568	-0.05(-0.41%)
Feb 01, 2017	11.80	11.92	11.47	11.61	1,645,388	-0.14(-1.21%)
Jan 31, 2017	11.75	11.89	11.61	11.75	932,179	+0.00(+0.00%)
Jan 30, 2017	12.65	12.74	11.70	11.75	2,074,172	-1.27(-9.78%)
Jan 27, 2017	13.54	13.69	12.93	13.02	1,289,774	-0.66(-4.83%)
Jan 26, 2017	13.97	13.99	13.59	13.69	502,828	-0.24(-1.70%)
Jan 25, 2017	13.97	14.06	13.87	13.92	422,594	+0.09(+0.68%)
Jan 24, 2017	13.73	13.97	13.69	13.83	875,601	+0.09(+0.69%)
Jan 23, 2017	13.87	13.90	13.59	13.73	915,421	-0.24(-1.69%)
Jan 20, 2017	13.78	13.97	13.73	13.97	1,065,874	+0.14(+1.02%)
Jan 19, 2017	13.87	13.92	13.64	13.83	595,871	-0.05(-0.34%)
Jan 18, 2017	13.97	14.06	13.73	13.87	446,647	-0.09(-0.68%)
Jan 17, 2017	14.06	14.13	13.73	13.97	672,833	-0.09(-0.67%)
Jan 13, 2017		14.06	14.06	14.06	0	+0.14(+1.02%)
Jan 12, 2017	13.92	14.11	13.73	13.92	528,941	-0.14(-1.01%)
Jan 11, 2017	14.06	14.20	13.87	14.06	1,229,516	-0.09(-0.67%)
Jan 10, 2017	13.87	14.30	13.83	14.16	1,539,097	+0.28(+2.04%)
Jan 09, 2017	12.98	13.97	12.88	13.87	1,838,005	+0.80(+6.14%)
Jan 06, 2017	12.93	13.17	12.84	13.07	582,433	+0.14(+1.09%)
Jan 05, 2017	13.12	13.26	12.88	12.93	884,432	-0.19(-1.44%)
Jan 04, 2017	12.88	13.21	12.77	13.12	1,395,331	+0.33(+2.58%)

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.