Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	10.06	10.18	9.828	9.932	5,826,537	+0.03(+0.27%)
Feb 27, 2017	10.36	10.81	9.836	9.905	5,589,069	-0.54(-5.18%)
Feb 24, 2017	10.75	10.77	10.36	10.45	4,183,159	-0.22(-2.03%)
Feb 23, 2017	10.92	11.00	10.66	10.66	5,320,450	+0.02(+0.17%)
Feb 22, 2017	10.79	10.92	10.42	10.64	6,209,133	-0.66(-5.82%)
Feb 21, 2017	11.38	11.40	11.18	11.30	5,120,342	-0.32(-2.79%)
Feb 17, 2017		11.63	11.63	11.63	0	-0.35(-2.93%)
Feb 16, 2017	11.93	12.03	11.86	11.98	3,321,681	+0.06(+0.53%)
Feb 15, 2017	11.82	11.96	11.74	11.91	3,218,271	+0.05(+0.38%)
Feb 14, 2017	12.09	12.09	11.70	11.87	4,033,142	-0.01(-0.08%)
Feb 13, 2017	11.95	11.97	11.78	11.88	2,854,965	-0.19(-1.57%)
Feb 10, 2017	11.73	12.07	11.70	12.07	3,562,372	+0.23(+1.90%)
Feb 09, 2017	12.18	12.33	11.81	11.84	5,022,238	-0.34(-2.81%)
Feb 08, 2017	12.06	12.30	11.98	12.18	5,273,412	+0.34(+2.89%)
Feb 07, 2017	11.91	12.00	11.72	11.84	3,814,067	-0.18(-1.50%)
Feb 06, 2017	11.99	12.02	11.72	12.02	3,858,184	+0.28(+2.38%)
Feb 03, 2017	11.93	11.96	11.60	11.74	4,828,704	+0.03(+0.23%)
Feb 02, 2017	12.13	12.13	11.60	11.72	6,696,610	+0.41(+3.67%)
Feb 01, 2017	11.31	11.45	11.13	11.30	3,968,868	-0.15(-1.34%)
Jan 31, 2017	11.34	11.49	11.27	11.45	6,104,919	+0.64(+5.92%)
Jan 30, 2017	10.99	11.13	10.73	10.81	4,281,478	+0.00(+0.00%)
Jan 27, 2017	10.57	10.83	10.54	10.81	3,325,827	+0.23(+2.21%)
Jan 26, 2017	10.72	10.84	10.58	10.58	3,342,940	-0.38(-3.45%)
Jan 25, 2017	10.95	11.03	10.77	10.96	4,356,299	-0.27(-2.41%)
Jan 24, 2017	11.25	11.52	11.09	11.23	5,054,911	-0.02(-0.16%)
Jan 23, 2017	11.18	11.29	11.07	11.25	4,626,142	+0.38(+3.48%)
Jan 20, 2017	10.84	11.09	10.72	10.87	3,379,682	-0.03(-0.25%)
Jan 19, 2017	10.82	11.01	10.74	10.90	3,115,180	-0.05(-0.41%)
Jan 18, 2017	11.15	11.27	10.78	10.94	4,009,574	-0.24(-2.18%)
Jan 17, 2017	11.37	11.46	11.17	11.18	6,034,089	+0.34(+3.16%)
Jan 13, 2017		10.84	10.84	10.84	0	+0.13(+1.18%)
Jan 12, 2017	10.84	11.01	10.56	10.72	7,322,024	+0.39(+3.75%)
Jan 11, 2017	10.27	10.51	10.09	10.33	4,165,263	-0.04(-0.35%)
Jan 10, 2017	10.37	10.58	10.25	10.36	4,777,386	+0.15(+1.50%)
Jan 09, 2017	10.33	10.45	10.14	10.21	5,359,377	-0.05(-0.53%)
Jan 06, 2017	10.59	10.63	10.06	10.27	5,222,628	-0.54(-5.00%)
Jan 05, 2017	10.40	10.95	10.37	10.81	6,187,150	+0.67(+6.58%)
Jan 04, 2017	10.22	10.27	9.977	10.14	5,186,003	+0.14(+1.44%)
Jan 03, 2017	9.724	10.01	9.634	9.995	4,151,976	+0.52(+5.52%)
Dec 30, 2016		9.472	9.472	9.472	0	-0.47(-4.71%)
Dec 29, 2016	9.508	9.959	9.463	9.941	6,068,773	+0.68(+7.30%)
Dec 28, 2016	9.112	9.328	9.067	9.265	2,931,052	+0.16(+1.78%)
Dec 27, 2016	9.058	9.184	8.904	9.103	2,210,666	+0.20(+2.23%)
Dec 23, 2016		8.904	8.904	8.904	0	+0.15(+1.75%)
Dec 22, 2016	8.724	9.012	8.607	8.751	2,662,525	-0.11(-1.22%)
Dec 21, 2016	9.003	9.058	8.850	8.859	2,101,600	+0.01(+0.10%)
Dec 20, 2016	8.454	8.895	8.404	8.850	5,280,770	+0.23(+2.72%)
Dec 19, 2016	8.616	8.886	8.562	8.616	5,289,234	+0.05(+0.53%)
Dec 16, 2016	8.733	8.850	8.490	8.571	7,154,249	-0.03(-0.31%)
Dec 15, 2016	8.697	8.760	8.364	8.598	7,987,618	-0.49(-5.36%)
Dec 14, 2016	9.724	9.792	9.067	9.085	7,747,287	-0.66(-6.75%)
Dec 13, 2016	9.598	9.810	9.454	9.742	3,552,316	+0.20(+2.08%)
Dec 12, 2016	9.589	9.688	9.346	9.544	5,873,993	-0.07(-0.75%)
Dec 09, 2016	9.914	9.932	9.535	9.616	4,201,807	-0.37(-3.70%)
Dec 08, 2016	10.00	10.05	9.887	9.986	2,895,225	-0.06(-0.63%)
Dec 07, 2016	9.950	10.27	9.923	10.05	4,287,436	+0.29(+2.95%)
Dec 06, 2016	9.815	9.986	9.652	9.761	3,559,617	-0.15(-1.55%)
Dec 05, 2016	10.05	10.14	9.742	9.914	8,210,452	-0.41(-3.93%)
Dec 02, 2016	10.06	10.46	10.05	10.32	4,838,687	+0.50(+5.14%)

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.