Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	10.75	10.89	10.42	10.81	720,670	+0.16(+1.50%)
Mar 30, 2017	10.32	10.65	10.31	10.65	552,046	+0.40(+3.90%)
Mar 29, 2017	10.07	10.28	10.04	10.25	482,545	+0.17(+1.69%)
Mar 28, 2017	10.04	10.10	9.870	10.08	378,489	+0.06(+0.60%)
Mar 27, 2017	9.860	10.06	9.780	10.02	321,699	+0.16(+1.62%)
Mar 24, 2017	10.15	10.15	9.830	9.860	375,625	-0.21(-2.09%)
Mar 23, 2017	9.960	10.10	9.930	10.07	300,436	+0.11(+1.10%)
Mar 22, 2017		10.15	9.830	9.960	652,711	-0.19(-1.87%)
Mar 21, 2017	10.51	10.53	10.11	10.15	408,424	-0.29(-2.78%)
Mar 20, 2017	10.85	10.85	10.41	10.44	587,568	-0.39(-3.60%)
Mar 17, 2017	11.21	11.23	10.76	10.83	843,395	-0.32(-2.87%)
Mar 16, 2017	11.60	11.62	11.13	11.15	503,135	-0.46(-3.96%)
Mar 15, 2017	11.89	11.92	11.38	11.61	671,200	-0.14(-1.19%)
Mar 14, 2017	11.83	11.88	11.62	11.75	370,903	-0.14(-1.18%)
Mar 13, 2017	11.57	11.96	11.55	11.89	405,094	+0.33(+2.85%)
Mar 10, 2017	11.62	11.64	11.45	11.56	404,967	-0.04(-0.34%)
Mar 09, 2017	11.74	11.87	11.58	11.60	352,730	-0.17(-1.44%)
Mar 08, 2017	11.60	11.80	11.60	11.77	598,401	+0.16(+1.38%)
Mar 07, 2017	11.81	11.99	11.58	11.61	446,643	-0.25(-2.11%)
Mar 06, 2017	11.83	11.95	11.61	11.86	458,960	+0.01(+0.08%)
Mar 03, 2017	12.00	12.22	11.57	11.85	1,563,670	-0.40(-3.27%)
Mar 02, 2017	12.44	12.46	12.14	12.25	424,906	-0.18(-1.45%)
Mar 01, 2017	12.43	12.58	12.32	12.43	578,604	+0.09(+0.73%)
Feb 28, 2017	12.55	12.80	12.29	12.34	749,634	-0.26(-2.06%)
Feb 27, 2017	12.37	12.71	12.37	12.60	431,739	+0.21(+1.69%)
Feb 24, 2017	12.43	12.44	12.01	12.39	1,230,851	-0.20(-1.59%)
Feb 23, 2017	12.29	12.65	12.29	12.59	761,018	+0.29(+2.36%)
Feb 22, 2017	12.25	12.48	12.08	12.30	787,512	-0.06(-0.49%)
Feb 21, 2017	12.20	12.47	12.20	12.36	568,328	+0.19(+1.56%)
Feb 17, 2017		12.17	12.17	12.17	0	-0.06(-0.49%)
Feb 16, 2017	12.20	12.35	12.19	12.23	1,288,799	+0.06(+0.49%)
Feb 15, 2017	12.36	12.46	12.01	12.17	1,008,469	+0.01(+0.08%)
Feb 14, 2017	11.76	12.40	11.76	12.16	1,373,169	+0.41(+3.49%)
Feb 13, 2017	11.29	11.76	11.29	11.75	998,636	+0.53(+4.72%)
Feb 10, 2017	11.06	11.40	11.05	11.22	816,908	+0.17(+1.54%)
Feb 09, 2017	10.94	11.12	10.90	11.05	567,133	+0.15(+1.38%)
Feb 08, 2017	11.01	11.05	10.81	10.90	866,372	-0.09(-0.82%)
Feb 07, 2017	11.00	11.18	10.68	10.99	1,407,567	+0.10(+0.92%)
Feb 06, 2017	10.60	11.01	10.45	10.89	1,716,111	+0.50(+4.81%)
Feb 03, 2017	10.17	10.62	9.750	10.39	2,591,620	+0.39(+3.90%)
Feb 02, 2017	10.11	10.20	9.960	10.00	453,087	-0.10(-0.99%)
Feb 01, 2017	10.00	10.13	9.985	10.10	403,518	+0.10(+1.00%)
Jan 31, 2017	9.960	10.29	9.910	10.00	880,920	+0.00(+0.00%)
Jan 30, 2017	10.30	10.30	9.970	10.00	909,808	-0.36(-3.47%)
Jan 27, 2017	10.42	10.43	10.28	10.36	692,728	-0.02(-0.19%)
Jan 26, 2017	10.70	10.70	10.37	10.38	984,022	-0.27(-2.54%)
Jan 25, 2017	10.61	10.88	10.52	10.65	1,483,470	+0.16(+1.53%)
Jan 24, 2017	10.03	10.63	9.970	10.49	1,561,514	+0.47(+4.69%)
Jan 23, 2017	9.750	10.02	9.690	10.02	1,202,394	+0.30(+3.09%)
Jan 20, 2017	9.690	9.780	9.670	9.720	938,087	+0.08(+0.83%)
Jan 19, 2017	9.700	9.710	9.550	9.640	757,727	-0.04(-0.41%)
Jan 18, 2017	9.770	9.830	9.540	9.680	1,152,142	-0.09(-0.92%)
Jan 17, 2017	9.990	10.00	9.640	9.770	1,417,939	-0.17(-1.71%)
Jan 16, 2017	9.670	9.960	9.630	9.940	1,951,517	+0.44(+4.63%)
Jan 13, 2017	9.120	9.510	9.050	9.500	3,108,858	+0.42(+4.63%)
Jan 12, 2017	9.500	9.500	8.970	9.080	2,124,859	-0.32(-3.40%)
Jan 11, 2017	10.16	10.16	9.260	9.400	2,627,441	-0.76(-7.48%)
Jan 10, 2017	10.67	10.81	10.11	10.16	3,143,989	-1.50(-12.86%)
Jan 09, 2017	12.22	12.22	11.60	11.66	1,035,718	-0.48(-3.95%)
Jan 06, 2017	12.60	12.60	12.02	12.14	1,662,358	-0.45(-3.57%)
Jan 05, 2017	12.75	12.75	12.12	12.59	1,445,209	-0.54(-4.11%)
Jan 04, 2017	13.24	13.27	13.12	13.13	635,868	-0.06(-0.45%)

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.