Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	10.94	11.01	10.77	10.88	3,784,629	-0.20(-1.80%)
Feb 27, 2017	10.87	11.08	10.76	11.08	3,016,839	+0.23(+2.09%)
Feb 24, 2017	10.69	10.88	10.59	10.85	3,249,265	+0.04(+0.34%)
Feb 23, 2017	10.98	10.98	10.67	10.81	3,087,135	-0.13(-1.16%)
Feb 22, 2017	10.98	11.08	10.86	10.94	3,602,863	-0.07(-0.66%)
Feb 21, 2017	11.14	11.20	10.97	11.01	3,349,191	-0.08(-0.74%)
Feb 17, 2017		11.09	11.09	11.09	0	-0.11(-0.97%)
Feb 16, 2017	11.31	11.37	11.07	11.20	2,260,263	-0.11(-0.96%)
Feb 15, 2017	11.29	11.37	11.20	11.31	2,528,675	+0.02(+0.16%)
Feb 14, 2017	11.24	11.36	11.15	11.29	2,238,027	+0.01(+0.08%)
Feb 13, 2017	11.35	11.43	11.27	11.28	1,777,244	+0.01(+0.08%)
Feb 10, 2017	11.28	11.41	11.18	11.27	4,161,383	+0.03(+0.24%)
Feb 09, 2017	10.93	11.30	10.88	11.25	4,855,564	+0.34(+3.08%)
Feb 08, 2017	10.78	10.91	10.51	10.91	6,169,883	+0.09(+0.84%)
Feb 07, 2017	10.95	10.95	10.78	10.82	2,057,486	-0.07(-0.67%)
Feb 06, 2017	10.85	11.01	10.79	10.89	2,105,666	-0.03(-0.25%)
Feb 03, 2017	10.92	10.95	10.79	10.92	3,487,098	+0.16(+1.52%)
Feb 02, 2017	10.69	10.85	10.63	10.76	4,015,855	+0.02(+0.17%)
Feb 01, 2017	10.86	11.03	10.65	10.74	2,839,884	-0.04(-0.34%)
Jan 31, 2017	10.63	10.85	10.49	10.78	5,752,148	+0.14(+1.28%)
Jan 30, 2017	10.56	10.66	10.37	10.64	4,868,694	-0.05(-0.51%)
Jan 27, 2017	10.72	10.77	10.53	10.69	3,026,163	-0.04(-0.34%)
Jan 26, 2017	10.69	10.75	10.65	10.73	2,703,431	+0.01(+0.08%)
Jan 25, 2017	10.70	10.77	10.54	10.72	4,210,831	+0.09(+0.85%)
Jan 24, 2017	10.35	10.68	10.30	10.63	4,898,808	+0.33(+3.17%)
Jan 23, 2017	10.34	10.48	10.26	10.30	3,580,912	-0.10(-0.96%)
Jan 20, 2017	10.29	10.47	10.29	10.40	3,892,945	+0.11(+1.06%)
Jan 19, 2017	9.978	10.49	9.715	10.30	6,054,998	+0.28(+2.81%)
Jan 18, 2017	9.978	10.12	9.860	10.01	5,640,709	+0.07(+0.73%)
Jan 17, 2017	10.23	10.29	9.896	9.941	3,498,594	-0.36(-3.52%)
Jan 13, 2017		10.30	10.30	10.30	0	+0.16(+1.61%)
Jan 12, 2017	10.21	10.33	9.969	10.14	3,376,521	-0.15(-1.50%)
Jan 11, 2017	10.34	10.36	10.11	10.30	3,635,566	+0.00(+0.00%)
Jan 10, 2017	10.23	10.36	10.20	10.30	3,826,404	+0.08(+0.80%)
Jan 09, 2017	10.19	10.25	10.01	10.21	2,307,157	-0.02(-0.18%)
Jan 06, 2017	10.39	10.43	10.21	10.23	4,563,570	-0.07(-0.70%)
Jan 05, 2017	10.38	10.53	10.14	10.30	4,366,763	-0.13(-1.22%)
Jan 04, 2017	10.31	10.50	10.31	10.43	5,900,923	+0.14(+1.32%)
Jan 03, 2017	10.08	10.31	10.02	10.30	5,961,209	+0.30(+2.99%)
Dec 30, 2016		9.996	9.996	9.996	0	+0.04(+0.36%)
Dec 29, 2016	9.959	10.20	9.860	9.959	2,191,443	+0.03(+0.27%)
Dec 28, 2016	10.09	10.09	9.882	9.932	2,028,244	-0.15(-1.44%)
Dec 27, 2016	10.00	10.17	9.978	10.08	1,727,400	+0.08(+0.82%)
Dec 23, 2016		9.996	9.996	9.996	0	+0.06(+0.64%)
Dec 22, 2016	10.02	10.10	9.869	9.932	1,665,546	-0.10(-1.00%)
Dec 21, 2016	10.06	10.10	9.832	10.03	2,939,373	-0.11(-1.07%)
Dec 20, 2016	9.851	10.17	9.733	10.14	4,863,880	+0.35(+3.61%)
Dec 19, 2016	9.805	9.932	9.678	9.787	3,563,568	-0.06(-0.64%)
Dec 16, 2016	9.978	10.14	9.796	9.851	10,948,649	-0.04(-0.37%)
Dec 15, 2016	9.769	9.978	9.687	9.887	3,996,222	+0.18(+1.87%)
Dec 14, 2016	9.660	9.851	9.624	9.706	3,722,103	-0.05(-0.47%)
Dec 13, 2016	9.878	9.932	9.696	9.751	4,651,138	-0.07(-0.74%)
Dec 12, 2016	10.10	10.19	9.787	9.823	5,321,026	-0.37(-3.65%)
Dec 09, 2016	10.44	10.45	10.18	10.20	4,922,838	-0.25(-2.43%)
Dec 08, 2016	10.34	10.57	10.20	10.45	6,992,154	+0.14(+1.32%)
Dec 07, 2016	9.851	10.38	9.796	10.31	6,342,876	+0.54(+5.47%)
Dec 06, 2016	9.660	9.823	9.388	9.778	5,493,446	+0.21(+2.18%)
Dec 05, 2016	9.497	9.959	9.497	9.569	11,247,565	+0.15(+1.54%)
Dec 02, 2016	9.424	9.583	9.334	9.424	4,712,642	+0.05(+0.48%)

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.