Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	13.37	13.50	13.29	13.47	9,104,873	+0.09(+0.71%)
Mar 30, 2017	13.58	13.65	13.35	13.37	9,344,548	-0.14(-1.00%)
Mar 29, 2017	13.14	13.57	13.13	13.51	12,367,814	+0.37(+2.81%)
Mar 28, 2017	13.07	13.23	13.01	13.14	9,165,728	+0.12(+0.88%)
Mar 27, 2017	12.96	13.10	12.95	13.03	6,216,302	-0.13(-0.97%)
Mar 24, 2017	13.12	13.24	13.05	13.15	9,349,370	+0.04(+0.31%)
Mar 23, 2017	13.10	13.20	13.01	13.11	5,499,605	-0.04(-0.31%)
Mar 22, 2017	12.96	13.17	12.92	13.15	6,586,862	+0.09(+0.72%)
Mar 21, 2017	13.33	13.45	13.03	13.06	7,067,234	-0.18(-1.37%)
Mar 20, 2017	13.33	13.44	13.16	13.24	5,551,024	-0.21(-1.56%)
Mar 17, 2017	13.52	13.61	13.41	13.45	7,169,024	-0.03(-0.24%)
Mar 16, 2017	13.56	13.72	13.48	13.48	8,209,115	-0.02(-0.12%)
Mar 15, 2017	12.93	13.54	12.89	13.50	13,995,949	+0.70(+5.45%)
Mar 14, 2017	12.75	12.90	12.62	12.80	6,049,863	-0.22(-1.67%)
Mar 13, 2017	13.17	13.26	12.97	13.02	5,138,026	-0.17(-1.30%)
Mar 10, 2017	13.23	13.63	12.89	13.19	12,543,688	+0.07(+0.50%)
Mar 09, 2017	12.55	13.16	12.34	13.12	21,214,088	+1.16(+9.68%)
Mar 08, 2017	12.52	12.53	11.95	11.96	7,408,248	-0.63(-5.04%)
Mar 07, 2017	12.73	12.79	12.60	12.60	6,837,950	-0.14(-1.06%)
Mar 06, 2017	12.78	12.80	12.57	12.73	9,178,157	-0.05(-0.38%)
Mar 03, 2017	12.46	12.94	12.43	12.78	15,105,255	+0.41(+3.28%)
Mar 02, 2017	11.98	12.57	11.79	12.38	23,328,684	+0.58(+4.89%)
Mar 01, 2017	11.87	11.92	11.73	11.80	19,202,190	+0.05(+0.38%)
Feb 28, 2017	11.76	11.84	11.67	11.76	9,578,468	-0.16(-1.37%)
Feb 27, 2017	11.85	11.96	11.74	11.92	9,460,948	+0.12(+1.04%)
Feb 24, 2017	11.95	11.97	11.72	11.80	9,291,486	-0.24(-2.01%)
Feb 23, 2017	12.14	12.18	12.01	12.04	8,874,353	+0.14(+1.21%)
Feb 22, 2017	12.28	12.34	11.89	11.89	5,926,350	-0.49(-3.94%)
Feb 21, 2017	12.41	12.49	12.31	12.38	4,354,170	+0.07(+0.57%)
Feb 17, 2017		12.31	12.31	12.31	0	-0.11(-0.89%)
Feb 16, 2017	12.52	12.73	12.39	12.42	7,436,305	-0.03(-0.23%)
Feb 15, 2017	12.40	12.53	12.37	12.45	7,566,609	+0.02(+0.16%)
Feb 14, 2017	12.30	12.44	12.23	12.43	5,770,332	+0.17(+1.37%)
Feb 13, 2017	12.26	12.30	12.19	12.26	5,114,629	-0.09(-0.70%)
Feb 10, 2017	12.41	12.48	12.31	12.35	6,200,686	+0.19(+1.55%)
Feb 09, 2017	11.98	12.17	11.98	12.16	5,097,824	+0.37(+3.16%)
Feb 08, 2017	11.73	11.94	11.62	11.79	12,861,684	-0.02(-0.14%)
Feb 07, 2017	12.07	12.17	11.79	11.80	7,051,781	-0.38(-3.09%)
Feb 06, 2017	12.48	12.54	12.17	12.18	4,016,319	-0.36(-2.84%)
Feb 03, 2017	12.70	12.74	12.53	12.54	5,240,569	-0.14(-1.13%)
Feb 02, 2017	12.46	12.71	12.46	12.68	9,107,985	+0.34(+2.79%)
Feb 01, 2017	12.44	12.45	12.19	12.34	4,984,816	-0.04(-0.33%)
Jan 31, 2017	12.36	12.39	12.24	12.38	4,510,858	+0.18(+1.44%)
Jan 30, 2017	12.49	12.53	12.11	12.20	8,492,291	-0.36(-2.87%)
Jan 27, 2017	12.60	12.66	12.48	12.56	6,787,843	-0.02(-0.13%)
Jan 26, 2017	12.59	12.62	12.51	12.58	4,066,907	+0.05(+0.36%)
Jan 25, 2017	12.39	12.54	12.35	12.53	3,815,071	+0.22(+1.76%)
Jan 24, 2017	12.24	12.41	12.19	12.32	9,617,541	+0.20(+1.66%)
Jan 23, 2017	12.46	12.48	12.10	12.12	5,660,703	-0.47(-3.74%)
Jan 20, 2017	12.59	12.78	12.55	12.59	5,306,062	+0.17(+1.35%)
Jan 19, 2017	12.52	12.58	12.38	12.42	7,526,669	-0.12(-0.95%)
Jan 18, 2017	12.74	12.88	12.52	12.54	3,716,814	-0.36(-2.79%)
Jan 17, 2017	13.03	13.16	12.87	12.90	5,125,460	+0.03(+0.22%)
Jan 13, 2017		12.87	12.87	12.87	0	+0.27(+2.15%)
Jan 12, 2017	12.90	12.91	12.46	12.60	6,193,887	-0.09(-0.74%)
Jan 11, 2017	12.79	12.86	12.60	12.69	11,247,718	-0.06(-0.48%)
Jan 10, 2017	12.93	13.02	12.72	12.75	10,156,608	-0.18(-1.42%)
Jan 09, 2017	13.19	13.19	12.94	12.94	6,121,559	-0.40(-3.01%)
Jan 06, 2017	13.39	13.55	13.29	13.34	6,194,090	-0.09(-0.64%)
Jan 05, 2017	13.53	13.62	13.39	13.43	7,431,554	-0.02(-0.15%)
Jan 04, 2017	13.40	13.50	13.31	13.45	4,555,128	+0.14(+1.08%)

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.