Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.74	13.97	13.62	13.64	1,401,813	-0.19(-1.37%)
Feb 27, 2017	13.31	13.88	13.21	13.83	1,492,449	+0.43(+3.18%)
Feb 24, 2017	12.65	14.02	12.65	13.40	3,346,494	+1.09(+8.85%)
Feb 23, 2017	12.27	12.36	12.03	12.31	1,356,724	+0.09(+0.77%)
Feb 22, 2017	12.22	12.31	11.94	12.22	1,277,366	-0.09(-0.77%)
Feb 21, 2017	12.13	12.31	11.98	12.31	1,085,174	+0.28(+2.36%)
Feb 17, 2017		12.03	12.03	12.03	0	-0.14(-1.17%)
Feb 16, 2017	12.60	12.69	12.03	12.17	1,026,035	-0.47(-3.75%)
Feb 15, 2017	12.41	12.65	12.31	12.65	980,444	+0.19(+1.52%)
Feb 14, 2017	12.08	12.50	12.08	12.46	1,630,279	+0.28(+2.33%)
Feb 13, 2017	12.22	12.27	12.03	12.17	579,886	+0.05(+0.39%)
Feb 10, 2017	12.17	12.27	11.98	12.13	518,307	+0.00(+0.00%)
Feb 09, 2017	11.89	12.22	11.79	12.13	1,149,880	+0.19(+1.59%)
Feb 08, 2017	11.70	11.98	11.56	11.94	1,089,071	+0.14(+1.20%)
Feb 07, 2017	11.98	11.98	11.51	11.79	844,525	-0.19(-1.58%)
Feb 06, 2017	12.03	12.31	11.94	11.98	1,099,292	-0.14(-1.17%)
Feb 03, 2017	11.79	12.22	11.51	12.13	1,384,451	+0.52(+4.49%)
Feb 02, 2017	11.65	11.75	11.37	11.60	2,118,768	-0.05(-0.41%)
Feb 01, 2017	11.84	11.96	11.51	11.65	1,639,353	-0.14(-1.20%)
Jan 31, 2017	11.79	11.94	11.65	11.79	928,760	+0.00(+0.00%)
Jan 30, 2017	12.69	12.79	11.75	11.79	2,066,564	-1.28(-9.78%)
Jan 27, 2017	13.59	13.74	12.98	13.07	1,285,044	-0.66(-4.83%)
Jan 26, 2017	14.02	14.04	13.64	13.74	500,984	-0.24(-1.69%)
Jan 25, 2017	14.02	14.11	13.93	13.97	421,044	+0.09(+0.68%)
Jan 24, 2017	13.78	14.02	13.74	13.88	872,389	+0.09(+0.69%)
Jan 23, 2017	13.93	13.95	13.64	13.78	912,064	-0.24(-1.69%)
Jan 20, 2017	13.83	14.02	13.78	14.02	1,061,965	+0.14(+1.02%)
Jan 19, 2017	13.93	13.97	13.69	13.88	593,685	-0.05(-0.34%)
Jan 18, 2017	14.02	14.11	13.78	13.93	445,009	-0.09(-0.68%)
Jan 17, 2017	14.11	14.19	13.78	14.02	670,366	-0.09(-0.67%)
Jan 13, 2017		14.11	14.11	14.11	0	+0.14(+1.02%)
Jan 12, 2017	13.97	14.16	13.78	13.97	527,001	-0.14(-1.01%)
Jan 11, 2017	14.11	14.26	13.93	14.11	1,225,006	-0.09(-0.67%)
Jan 10, 2017	13.93	14.35	13.88	14.21	1,533,452	+0.28(+2.04%)
Jan 09, 2017	13.03	14.02	12.93	13.93	1,831,263	+0.81(+6.14%)
Jan 06, 2017	12.98	13.21	12.88	13.12	580,297	+0.14(+1.09%)
Jan 05, 2017	13.17	13.31	12.93	12.98	881,188	-0.19(-1.44%)
Jan 04, 2017	12.93	13.26	12.81	13.17	1,390,213	+0.33(+2.58%)
Jan 03, 2017	12.69	13.07	12.41	12.84	2,244,196	+0.28(+2.26%)
Dec 30, 2016		12.55	12.55	12.55	0	-0.14(-1.12%)
Dec 29, 2016	12.74	12.88	12.60	12.69	447,306	-0.05(-0.37%)
Dec 28, 2016	12.93	12.98	12.50	12.74	1,019,472	-0.14(-1.10%)
Dec 27, 2016	12.84	13.03	12.79	12.88	377,049	+0.07(+0.52%)
Dec 23, 2016		12.82	12.82	12.82	0	+0.03(+0.22%)
Dec 22, 2016	12.84	13.03	12.74	12.79	1,158,700	+0.00(+0.00%)
Dec 21, 2016	12.88	13.03	12.79	12.79	709,073	-0.09(-0.74%)
Dec 20, 2016	12.79	12.98	12.69	12.88	497,580	+0.14(+1.12%)
Dec 19, 2016	12.93	13.03	12.60	12.74	737,993	-0.24(-1.83%)
Dec 16, 2016	12.98	13.03	12.46	12.98	2,071,514	+0.09(+0.74%)
Dec 15, 2016	12.31	12.93	12.22	12.88	980,033	+0.62(+5.02%)
Dec 14, 2016	12.60	12.60	12.24	12.27	624,340	-0.33(-2.63%)
Dec 13, 2016	12.50	12.69	12.27	12.60	768,762	+0.19(+1.53%)
Dec 12, 2016	12.27	12.50	12.27	12.41	874,792	+0.14(+1.16%)
Dec 09, 2016	11.98	12.46	11.98	12.27	1,523,911	+0.33(+2.78%)
Dec 08, 2016	11.70	11.94	11.65	11.94	912,847	+0.33(+2.86%)
Dec 07, 2016	11.46	11.75	11.42	11.60	932,959	+0.09(+0.82%)
Dec 06, 2016	11.65	11.68	11.37	11.51	1,159,160	-0.09(-0.82%)
Dec 05, 2016	11.46	11.65	11.39	11.60	1,079,167	+0.19(+1.66%)
Dec 02, 2016	11.65	11.70	11.37	11.42	615,618	-0.14(-1.23%)

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.