Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	13.28	13.36	13.22	13.23	14,995,722	-0.16(-1.17%)
Mar 30, 2017	13.02	13.43	13.02	13.39	20,121,814	+0.36(+2.74%)
Mar 29, 2017	13.02	13.08	12.90	13.03	12,421,769	+0.01(+0.11%)
Mar 28, 2017	12.76	13.11	12.75	13.02	12,266,307	+0.23(+1.80%)
Mar 27, 2017	12.40	12.80	12.31	12.79	14,528,989	-0.04(-0.35%)
Mar 24, 2017	12.88	12.95	12.70	12.83	12,357,299	-0.01(-0.06%)
Mar 23, 2017	12.71	13.02	12.65	12.84	13,510,679	+0.07(+0.58%)
Mar 22, 2017	12.51	12.85	12.32	12.76	25,580,350	+0.19(+1.48%)
Mar 21, 2017	13.54	13.54	12.54	12.58	34,483,756	-0.88(-6.53%)
Mar 20, 2017	13.60	13.69	13.45	13.45	16,017,295	-0.20(-1.47%)
Mar 17, 2017	13.75	13.80	13.58	13.66	25,526,276	-0.09(-0.65%)
Mar 16, 2017	13.71	13.84	13.64	13.75	13,112,726	+0.10(+0.76%)
Mar 15, 2017	13.81	13.95	13.63	13.64	20,423,180	-0.10(-0.76%)
Mar 14, 2017	13.69	13.75	13.48	13.75	12,511,565	-0.04(-0.32%)
Mar 13, 2017	13.84	13.89	13.71	13.79	11,156,414	-0.04(-0.27%)
Mar 10, 2017	14.12	14.15	13.63	13.83	19,484,496	-0.19(-1.38%)
Mar 09, 2017	14.01	14.21	13.99	14.02	11,426,160	+0.04(+0.27%)
Mar 08, 2017	14.18	14.24	13.94	13.98	10,647,065	+0.00(+0.00%)
Mar 07, 2017	14.13	14.16	13.97	13.98	10,901,755	-0.15(-1.05%)
Mar 06, 2017	14.09	14.19	13.95	14.13	13,951,344	-0.06(-0.42%)
Mar 03, 2017	14.09	14.23	14.07	14.19	13,320,295	+0.14(+1.01%)
Mar 02, 2017	14.49	14.51	14.03	14.05	16,621,669	-0.36(-2.48%)
Mar 01, 2017	14.21	14.53	14.21	14.41	19,977,492	+0.44(+3.14%)
Feb 28, 2017	13.93	14.01	13.89	13.97	11,773,088	-0.05(-0.37%)
Feb 27, 2017	13.98	14.06	13.94	14.02	9,136,702	+0.07(+0.53%)
Feb 24, 2017	13.96	14.05	13.81	13.95	22,114,106	-0.17(-1.24%)
Feb 23, 2017	14.03	14.13	13.85	14.12	14,330,218	+0.10(+0.69%)
Feb 22, 2017	14.01	14.09	13.94	14.02	11,705,699	-0.10(-0.68%)
Feb 21, 2017	14.15	14.20	14.04	14.12	10,413,785	+0.07(+0.53%)
Feb 17, 2017		14.05	14.05	14.05	0	-0.02(-0.16%)
Feb 16, 2017	14.15	14.16	13.97	14.07	9,786,119	-0.08(-0.58%)
Feb 15, 2017	14.17	14.23	13.99	14.15	20,021,994	+0.17(+1.22%)
Feb 14, 2017	13.69	14.02	13.67	13.98	13,429,293	+0.30(+2.22%)
Feb 13, 2017	13.62	13.81	13.60	13.68	14,045,515	+0.15(+1.10%)
Feb 10, 2017	13.50	13.57	13.42	13.53	12,101,461	+0.09(+0.66%)
Feb 09, 2017	13.33	13.47	13.22	13.44	15,370,031	+0.23(+1.74%)
Feb 08, 2017	13.28	13.28	13.02	13.21	16,093,227	-0.19(-1.44%)
Feb 07, 2017	13.62	13.64	13.36	13.40	10,668,992	-0.13(-0.99%)
Feb 06, 2017	13.51	13.66	13.48	13.54	12,296,794	-0.07(-0.54%)
Feb 03, 2017	13.42	13.66	13.28	13.61	15,853,426	+0.39(+2.97%)
Feb 02, 2017	13.25	13.25	13.09	13.22	17,083,620	-0.15(-1.11%)
Feb 01, 2017	13.46	13.58	13.31	13.37	13,790,785	+0.05(+0.39%)
Jan 31, 2017	13.39	13.49	13.19	13.31	10,815,434	-0.07(-0.55%)
Jan 30, 2017	13.47	13.47	13.19	13.39	13,565,648	-0.17(-1.26%)
Jan 27, 2017	13.63	13.67	13.54	13.56	8,823,278	-0.11(-0.81%)
Jan 26, 2017	13.65	13.76	13.58	13.67	14,577,210	+0.04(+0.27%)
Jan 25, 2017	13.58	13.65	13.44	13.63	12,560,152	+0.26(+1.94%)
Jan 24, 2017	13.16	13.39	13.09	13.37	20,874,610	+0.27(+2.03%)
Jan 23, 2017	13.23	13.28	13.05	13.11	14,325,431	-0.13(-0.95%)
Jan 20, 2017	13.23	13.37	13.15	13.23	17,519,676	+0.01(+0.11%)
Jan 19, 2017	13.45	13.49	13.08	13.22	25,324,026	-0.21(-1.60%)
Jan 18, 2017	13.22	13.44	13.05	13.43	27,165,910	+0.31(+2.37%)
Jan 17, 2017	13.63	13.63	13.11	13.12	33,758,812	-0.64(-4.68%)
Jan 13, 2017		13.77	13.77	13.77	0	+0.21(+1.59%)
Jan 12, 2017	13.70	13.73	13.42	13.55	15,285,225	-0.22(-1.61%)
Jan 11, 2017	13.65	13.77	13.50	13.77	14,227,671	+0.08(+0.60%)
Jan 10, 2017	13.57	13.78	13.46	13.69	12,763,986	+0.16(+1.20%)
Jan 09, 2017	13.51	13.60	13.35	13.53	12,797,577	-0.04(-0.33%)
Jan 06, 2017	13.63	13.71	13.55	13.57	13,359,872	+0.03(+0.22%)
Jan 05, 2017	13.68	13.77	13.45	13.54	18,504,254	-0.17(-1.24%)
Jan 04, 2017	13.60	13.79	13.60	13.71	13,452,234	+0.19(+1.37%)

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.