Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	11.07	11.14	10.97	11.03	8,956,136	-0.05(-0.45%)
Mar 30, 2017	11.20	11.32	10.92	11.08	21,360,108	-0.10(-0.89%)
Mar 29, 2017	10.68	11.43	10.67	11.18	26,935,172	+0.50(+4.68%)
Mar 28, 2017	10.78	10.82	10.66	10.68	8,420,366	-0.13(-1.20%)
Mar 27, 2017	10.69	10.94	10.66	10.81	8,979,436	+0.06(+0.56%)
Mar 24, 2017	10.83	10.95	10.70	10.75	8,928,415	-0.11(-1.01%)
Mar 23, 2017	10.68	11.10	10.68	10.86	15,668,604	+0.15(+1.40%)
Mar 22, 2017	10.80	10.87	10.48	10.71	14,066,448	-0.01(-0.09%)
Mar 21, 2017	10.62	10.90	10.35	10.72	20,423,132	+0.08(+0.75%)
Mar 20, 2017	11.12	11.14	10.62	10.64	17,876,628	-0.39(-3.54%)
Mar 17, 2017	11.47	11.60	10.95	11.03	34,529,136	-0.17(-1.52%)
Mar 16, 2017	11.08	11.33	10.90	11.20	19,672,128	+0.19(+1.73%)
Mar 15, 2017	10.89	11.19	10.67	11.01	33,015,624	+0.12(+1.10%)
Mar 14, 2017	10.77	11.03	10.50	10.89	77,769,440	-1.22(-10.07%)
Mar 13, 2017	12.41	12.55	11.87	12.11	24,477,360	-0.13(-1.06%)
Mar 10, 2017	11.70	12.38	11.54	12.24	20,865,652	+0.67(+5.79%)
Mar 09, 2017	11.96	12.05	11.50	11.57	16,363,228	-0.31(-2.61%)
Mar 08, 2017	11.62	12.12	11.54	11.88	26,546,234	+0.17(+1.45%)
Mar 07, 2017	12.21	12.28	11.36	11.71	37,113,932	-0.70(-5.64%)
Mar 06, 2017	13.16	13.28	12.30	12.41	30,843,260	-0.65(-4.98%)
Mar 03, 2017	13.73	13.88	12.90	13.06	33,593,528	-0.69(-5.02%)
Mar 02, 2017	13.90	14.25	13.68	13.75	18,455,644	+0.16(+1.18%)
Mar 01, 2017	14.55	14.58	13.46	13.59	41,264,648	-0.79(-5.49%)
Feb 28, 2017	16.17	16.48	14.16	14.38	56,048,664	-2.33(-13.94%)
Feb 27, 2017	16.06	16.95	15.99	16.71	16,893,872	+0.53(+3.28%)
Feb 24, 2017	16.42	16.53	16.10	16.18	10,635,267	-0.40(-2.41%)
Feb 23, 2017	16.41	16.80	16.15	16.58	10,956,307	+0.23(+1.41%)
Feb 22, 2017	16.34	16.82	16.33	16.35	9,695,838	-0.05(-0.30%)
Feb 21, 2017	16.28	16.47	16.13	16.40	9,431,172	+0.36(+2.24%)
Feb 17, 2017		16.04	16.04	16.04	0	-0.18(-1.11%)
Feb 16, 2017	17.14	17.14	16.12	16.22	31,016,948	-0.64(-3.80%)
Feb 15, 2017	16.00	16.93	15.77	16.86	27,224,800	+0.88(+5.51%)
Feb 14, 2017	15.03	16.00	14.96	15.98	18,772,188	+1.01(+6.75%)
Feb 13, 2017	15.19	15.33	14.88	14.97	9,805,168	-0.07(-0.47%)
Feb 10, 2017	14.96	15.24	14.81	15.04	8,468,670	+0.12(+0.80%)
Feb 09, 2017	14.68	15.08	14.66	14.92	9,884,893	+0.24(+1.63%)
Feb 08, 2017	14.22	14.78	14.14	14.68	10,410,876	+0.43(+3.02%)
Feb 07, 2017	14.53	14.71	14.23	14.25	9,487,644	-0.34(-2.33%)
Feb 06, 2017	14.25	14.69	14.13	14.59	9,195,400	+0.37(+2.60%)
Feb 03, 2017	14.31	14.43	14.04	14.22	10,467,177	-0.09(-0.63%)
Feb 02, 2017	13.88	14.90	13.80	14.31	23,327,406	+0.58(+4.22%)
Feb 01, 2017	13.75	13.88	13.55	13.73	9,027,434	-0.05(-0.36%)
Jan 31, 2017	13.34	13.82	13.20	13.78	12,867,681	+0.45(+3.38%)
Jan 30, 2017	13.45	13.79	13.16	13.33	12,224,855	-0.14(-1.04%)
Jan 27, 2017	13.60	13.75	13.42	13.47	8,550,628	-0.15(-1.10%)
Jan 26, 2017	14.14	14.16	13.60	13.62	10,848,518	-0.37(-2.64%)
Jan 25, 2017	13.65	14.25	13.58	13.99	15,225,880	+0.41(+3.02%)
Jan 24, 2017	14.06	14.08	13.51	13.58	14,192,061	-0.41(-2.93%)
Jan 23, 2017	14.70	14.75	13.88	13.99	18,833,080	-0.74(-5.02%)
Jan 20, 2017	14.84	15.05	14.71	14.73	9,367,967	-0.17(-1.14%)
Jan 19, 2017	15.09	15.34	14.85	14.90	9,501,742	-0.21(-1.39%)
Jan 18, 2017	15.26	15.42	14.78	15.11	14,987,766	-0.13(-0.85%)
Jan 17, 2017	15.30	15.67	15.00	15.24	10,226,289	-0.09(-0.59%)
Jan 13, 2017		15.33	15.33	15.33	0	-0.30(-1.92%)
Jan 12, 2017	15.48	15.86	15.19	15.63	15,734,614	+0.30(+1.96%)
Jan 11, 2017	16.45	16.68	15.32	15.33	28,526,358	-1.07(-6.52%)
Jan 10, 2017	17.32	17.55	16.10	16.40	42,401,360	+1.05(+6.84%)
Jan 09, 2017	15.40	15.65	15.11	15.35	9,530,097	+0.06(+0.39%)
Jan 06, 2017	15.60	15.75	15.26	15.29	10,435,892	-0.42(-2.67%)
Jan 05, 2017	15.76	15.91	15.37	15.71	11,046,391	+0.14(+0.90%)
Jan 04, 2017	14.93	15.84	14.71	15.57	17,264,538	+0.33(+2.17%)

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.