Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.670	11.30	9.455	9.600	656,900	-0.51(-5.04%)
Feb 27, 2017	10.00	10.22	9.750	10.11	317,993	+0.06(+0.60%)
Feb 24, 2017	9.790	10.21	9.760	10.05	218,778	+0.10(+1.01%)
Feb 23, 2017	10.23	10.23	9.760	9.950	228,733	-0.26(-2.55%)
Feb 22, 2017	10.26	10.27	10.08	10.21	163,990	-0.03(-0.29%)
Feb 21, 2017	10.08	10.32	10.08	10.24	175,788	+0.09(+0.89%)
Feb 17, 2017		10.15	10.15	10.15	0	+0.26(+2.63%)
Feb 16, 2017	10.08	10.08	9.710	9.890	156,300	-0.14(-1.40%)
Feb 15, 2017	9.950	10.08	9.870	10.03	107,766	-0.01(-0.10%)
Feb 14, 2017	9.870	10.08	9.850	10.04	129,078	+0.07(+0.70%)
Feb 13, 2017	10.22	10.22	9.890	9.970	120,059	-0.25(-2.45%)
Feb 10, 2017	10.10	10.26	10.04	10.22	103,901	+0.16(+1.59%)
Feb 09, 2017	9.800	10.11	9.740	10.06	121,720	+0.31(+3.18%)
Feb 08, 2017	9.680	9.840	9.440	9.750	335,198	+0.03(+0.31%)
Feb 07, 2017	9.900	10.01	9.720	9.720	131,804	-0.19(-1.92%)
Feb 06, 2017	10.07	10.17	9.770	9.910	154,829	-0.28(-2.75%)
Feb 03, 2017	9.990	10.18	9.890	10.19	159,383	+0.30(+3.03%)
Feb 02, 2017	9.870	9.990	9.750	9.890	96,298	-0.02(-0.20%)
Feb 01, 2017	10.12	10.20	9.870	9.910	117,590	-0.14(-1.39%)
Jan 31, 2017	9.770	10.07	9.710	10.05	192,026	+0.09(+0.90%)
Jan 30, 2017	10.05	10.15	9.850	9.960	176,950	-0.19(-1.87%)
Jan 27, 2017	10.50	10.61	10.10	10.15	200,747	-0.30(-2.87%)
Jan 26, 2017	10.89	11.00	10.41	10.45	107,360	-0.52(-4.74%)
Jan 25, 2017	10.73	11.05	10.53	10.97	172,626	+0.36(+3.39%)
Jan 24, 2017	10.62	10.79	10.57	10.61	124,195	+0.00(+0.00%)
Jan 23, 2017	10.84	10.91	10.58	10.61	100,659	-0.24(-2.21%)
Jan 20, 2017	10.79	10.99	10.72	10.85	146,799	+0.05(+0.46%)
Jan 19, 2017	11.35	11.45	10.66	10.80	147,941	-0.55(-4.85%)
Jan 18, 2017	11.43	11.51	11.16	11.35	114,794	-0.12(-1.05%)
Jan 17, 2017	11.26	11.96	11.26	11.47	131,278	+0.26(+2.32%)
Jan 13, 2017		11.21	11.21	11.21	0	-0.10(-0.88%)
Jan 12, 2017	11.45	11.65	11.19	11.31	90,740	-0.19(-1.65%)
Jan 11, 2017	11.59	11.59	11.29	11.50	85,878	-0.08(-0.69%)
Jan 10, 2017	11.28	11.70	11.26	11.58	126,501	+0.29(+2.57%)
Jan 09, 2017	11.27	11.48	11.13	11.29	92,166	-0.05(-0.44%)
Jan 06, 2017	11.55	11.59	11.26	11.34	111,763	-0.07(-0.61%)
Jan 05, 2017	11.96	11.96	11.25	11.41	170,438	-0.73(-6.01%)
Jan 04, 2017	11.83	12.25	11.82	12.14	190,948	+0.25(+2.10%)
Jan 03, 2017	11.66	11.98	11.61	11.89	154,066	+0.42(+3.66%)
Dec 30, 2016		11.47	11.47	11.47	0	-0.37(-3.12%)
Dec 29, 2016	11.94	12.16	11.65	11.84	142,562	-0.07(-0.59%)
Dec 28, 2016	11.88	12.02	11.70	11.91	165,516	+0.06(+0.51%)
Dec 27, 2016	11.79	12.05	11.67	11.85	111,988	+0.01(+0.08%)
Dec 23, 2016		11.84	11.84	11.84	0	-0.17(-1.42%)
Dec 22, 2016	12.49	12.52	11.95	12.01	156,560	-0.50(-4.00%)
Dec 21, 2016	12.81	12.81	12.47	12.51	138,463	-0.24(-1.88%)
Dec 20, 2016	12.87	13.15	12.63	12.75	246,968	-0.08(-0.62%)
Dec 19, 2016	12.84	13.00	12.57	12.83	300,571	+0.00(+0.00%)
Dec 16, 2016	12.45	12.84	12.22	12.83	780,100	+0.44(+3.55%)
Dec 15, 2016	12.24	12.55	12.05	12.39	308,614	+0.22(+1.81%)
Dec 14, 2016	12.06	12.44	12.04	12.17	270,048	-0.05(-0.41%)
Dec 13, 2016	12.05	12.35	11.78	12.22	536,437	+0.22(+1.83%)
Dec 12, 2016	11.82	12.06	11.62	12.00	234,632	+0.01(+0.08%)
Dec 09, 2016	11.61	11.99	11.53	11.99	376,040	+0.39(+3.36%)
Dec 08, 2016	10.88	11.60	10.76	11.60	448,021	+0.65(+5.94%)
Dec 07, 2016	10.06	10.97	10.05	10.95	541,970	+1.01(+10.16%)
Dec 06, 2016	10.14	10.26	9.510	9.940	902,344	-1.65(-14.24%)
Dec 05, 2016	11.41	11.68	11.37	11.59	163,677	+0.30(+2.66%)
Dec 02, 2016	11.34	11.45	11.25	11.29	69,449	-0.07(-0.62%)

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.