Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.70	12.84	12.51	12.60	771,682	+0.14(+1.14%)
Mar 30, 2017	12.37	12.51	12.23	12.46	651,730	+0.09(+0.76%)
Mar 29, 2017	12.18	12.42	12.13	12.37	512,873	+0.13(+1.08%)
Mar 28, 2017	12.23	12.27	12.04	12.24	630,850	-0.04(-0.31%)
Mar 27, 2017	11.71	12.32	11.71	12.27	877,193	+0.47(+4.00%)
Mar 24, 2017	11.52	11.90	11.52	11.80	881,472	+0.28(+2.46%)
Mar 23, 2017	11.47	11.85	11.42	11.52	608,510	+0.05(+0.41%)
Mar 22, 2017	11.47	11.61	11.33	11.47	603,543	-0.05(-0.41%)
Mar 21, 2017	11.94	11.94	11.52	11.52	1,082,390	-0.28(-2.40%)
Mar 20, 2017	11.94	12.04	11.75	11.80	726,017	-0.19(-1.57%)
Mar 17, 2017	11.75	12.04	11.47	11.99	3,245,507	+0.14(+1.20%)
Mar 16, 2017	12.08	12.13	11.75	11.85	1,596,473	-0.19(-1.57%)
Mar 15, 2017	12.08	12.23	11.80	12.04	1,585,124	+0.05(+0.39%)
Mar 14, 2017	12.13	12.16	11.90	11.99	539,065	-0.24(-1.93%)
Mar 13, 2017	12.32	12.46	12.08	12.23	1,144,662	-0.09(-0.77%)
Mar 10, 2017	12.79	12.84	12.32	12.32	1,040,918	-0.38(-2.97%)
Mar 09, 2017	12.60	12.93	12.56	12.70	633,440	+0.09(+0.75%)
Mar 08, 2017	12.75	13.01	12.58	12.60	470,522	-0.14(-1.11%)
Mar 07, 2017	13.17	13.22	12.65	12.75	995,106	-0.52(-3.91%)
Mar 06, 2017	13.55	13.60	13.03	13.27	831,541	-0.38(-2.77%)
Mar 03, 2017	13.55	13.64	13.45	13.64	817,827	+0.14(+1.05%)
Mar 02, 2017	13.50	13.60	13.31	13.50	710,235	+0.00(+0.00%)
Mar 01, 2017	13.83	13.93	13.41	13.50	1,229,768	-0.09(-0.69%)
Feb 28, 2017	13.69	13.93	13.57	13.60	1,406,531	-0.19(-1.37%)
Feb 27, 2017	13.27	13.83	13.17	13.78	1,497,471	+0.42(+3.18%)
Feb 24, 2017	12.60	13.97	12.60	13.36	3,357,756	+1.09(+8.85%)
Feb 23, 2017	12.23	12.32	11.99	12.27	1,361,290	+0.09(+0.78%)
Feb 22, 2017	12.18	12.27	11.90	12.18	1,281,665	-0.09(-0.77%)
Feb 21, 2017	12.08	12.27	11.94	12.27	1,088,825	+0.28(+2.36%)
Feb 17, 2017		11.99	11.99	11.99	0	-0.14(-1.17%)
Feb 16, 2017	12.56	12.65	11.99	12.13	1,029,487	-0.47(-3.75%)
Feb 15, 2017	12.37	12.60	12.27	12.60	983,744	+0.19(+1.52%)
Feb 14, 2017	12.04	12.46	12.04	12.42	1,635,765	+0.28(+2.34%)
Feb 13, 2017	12.18	12.23	11.99	12.13	581,838	+0.05(+0.39%)
Feb 10, 2017	12.13	12.23	11.94	12.08	520,051	+0.00(+0.00%)
Feb 09, 2017	11.85	12.18	11.75	12.08	1,153,750	+0.19(+1.59%)
Feb 08, 2017	11.66	11.94	11.52	11.90	1,092,736	+0.14(+1.20%)
Feb 07, 2017	11.94	11.94	11.47	11.75	847,367	-0.19(-1.58%)
Feb 06, 2017	11.99	12.27	11.90	11.94	1,102,992	-0.14(-1.17%)
Feb 03, 2017	11.75	12.18	11.47	12.08	1,389,110	+0.52(+4.49%)
Feb 02, 2017	11.61	11.71	11.33	11.57	2,125,898	-0.05(-0.41%)
Feb 01, 2017	11.80	11.92	11.47	11.61	1,644,870	-0.14(-1.21%)
Jan 31, 2017	11.75	11.90	11.61	11.75	931,886	+0.00(+0.00%)
Jan 30, 2017	12.65	12.75	11.71	11.75	2,073,519	-1.27(-9.78%)
Jan 27, 2017	13.55	13.69	12.93	13.03	1,289,368	-0.66(-4.83%)
Jan 26, 2017	13.97	14.00	13.60	13.69	502,670	-0.24(-1.70%)
Jan 25, 2017	13.97	14.07	13.88	13.93	422,461	+0.09(+0.68%)
Jan 24, 2017	13.74	13.97	13.69	13.83	875,325	+0.09(+0.69%)
Jan 23, 2017	13.88	13.90	13.60	13.74	915,133	-0.24(-1.69%)
Jan 20, 2017	13.78	13.97	13.74	13.97	1,065,539	+0.14(+1.02%)
Jan 19, 2017	13.88	13.93	13.64	13.83	595,683	-0.05(-0.34%)
Jan 18, 2017	13.97	14.07	13.74	13.88	446,506	-0.09(-0.68%)
Jan 17, 2017	14.07	14.14	13.74	13.97	672,622	-0.09(-0.67%)
Jan 13, 2017		14.07	14.07	14.07	0	+0.14(+1.02%)
Jan 12, 2017	13.93	14.11	13.74	13.93	528,774	-0.14(-1.01%)
Jan 11, 2017	14.07	14.21	13.88	14.07	1,229,129	-0.09(-0.67%)
Jan 10, 2017	13.88	14.30	13.83	14.16	1,538,613	+0.28(+2.04%)
Jan 09, 2017	12.98	13.97	12.89	13.88	1,837,426	+0.80(+6.14%)
Jan 06, 2017	12.93	13.17	12.84	13.08	582,250	+0.14(+1.09%)
Jan 05, 2017	13.12	13.27	12.89	12.93	884,153	-0.19(-1.44%)
Jan 04, 2017	12.89	13.22	12.77	13.12	1,394,891	+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.