Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	10.24	10.30	9.650	9.740	16,030,357	-0.57(-5.53%)
Feb 27, 2017	10.15	10.54	9.920	10.31	10,327,684	+0.14(+1.38%)
Feb 24, 2017	10.43	10.46	10.08	10.17	7,215,372	-0.37(-3.51%)
Feb 23, 2017	10.41	10.68	10.37	10.54	9,950,954	+0.41(+4.05%)
Feb 22, 2017	10.30	10.32	10.03	10.13	7,587,681	-0.28(-2.69%)
Feb 21, 2017	10.61	10.62	10.39	10.41	5,824,731	+0.08(+0.77%)
Feb 17, 2017		10.33	10.33	10.33	0	-0.19(-1.81%)
Feb 16, 2017	10.80	10.85	10.39	10.52	6,024,386	-0.27(-2.50%)
Feb 15, 2017	11.06	11.12	10.72	10.79	7,010,820	-0.45(-4.00%)
Feb 14, 2017	10.91	11.26	10.73	11.24	10,238,702	+0.44(+4.07%)
Feb 13, 2017	10.63	10.88	10.56	10.80	6,995,851	+0.06(+0.56%)
Feb 10, 2017	10.42	10.89	10.41	10.74	9,465,461	+0.60(+5.92%)
Feb 09, 2017	10.23	10.58	10.13	10.14	12,035,993	-0.09(-0.88%)
Feb 08, 2017	9.930	10.23	9.590	10.23	21,993,312	+0.16(+1.59%)
Feb 07, 2017	10.62	10.62	10.01	10.07	14,717,388	-0.61(-5.71%)
Feb 06, 2017	11.36	11.37	10.65	10.68	9,905,600	-0.70(-6.15%)
Feb 03, 2017	11.08	11.55	10.93	11.38	8,765,128	+0.47(+4.31%)
Feb 02, 2017	11.07	11.16	10.61	10.91	12,497,905	-0.08(-0.73%)
Feb 01, 2017	11.00	11.08	10.66	10.99	9,149,240	+0.07(+0.64%)
Jan 31, 2017	10.53	10.94	10.18	10.92	12,198,350	+0.39(+3.70%)
Jan 30, 2017	11.18	11.25	10.44	10.53	17,512,624	-0.84(-7.39%)
Jan 27, 2017	11.72	11.77	11.29	11.37	19,788,080	-0.44(-3.73%)
Jan 26, 2017	11.80	12.03	11.68	11.81	11,952,403	+0.00(+0.00%)
Jan 25, 2017	11.56	11.96	11.53	11.81	10,725,309	+0.31(+2.70%)
Jan 24, 2017	11.26	11.63	11.01	11.50	10,023,567	+0.35(+3.14%)
Jan 23, 2017	11.16	11.26	10.94	11.15	7,097,441	-0.17(-1.50%)
Jan 20, 2017	11.30	11.50	11.22	11.32	8,139,867	+0.22(+1.98%)
Jan 19, 2017	11.28	11.38	11.06	11.10	6,124,917	-0.14(-1.25%)
Jan 18, 2017	11.10	11.28	10.92	11.24	6,127,650	-0.03(-0.27%)
Jan 17, 2017	11.60	11.60	11.23	11.27	9,617,655	-0.01(-0.09%)
Jan 13, 2017		11.28	11.28	11.28	0	-0.30(-2.59%)
Jan 12, 2017	11.98	12.04	11.42	11.58	11,749,811	-0.21(-1.78%)
Jan 11, 2017	11.73	11.98	11.40	11.79	12,945,166	+0.35(+3.06%)
Jan 10, 2017	11.87	11.87	11.29	11.44	14,357,011	-0.26(-2.22%)
Jan 09, 2017	11.53	11.88	11.38	11.70	14,114,237	+0.02(+0.17%)
Jan 06, 2017	11.02	11.78	10.97	11.68	14,405,314	+0.70(+6.38%)
Jan 05, 2017	10.57	11.09	10.47	10.98	13,784,312	+0.52(+4.97%)
Jan 04, 2017	10.28	10.65	10.17	10.46	7,982,684	+0.25(+2.45%)
Jan 03, 2017	9.970	10.75	9.970	10.21	13,408,823	+0.49(+5.04%)
Dec 30, 2016		9.720	9.720	9.720	0	-0.17(-1.72%)
Dec 29, 2016	9.860	9.985	9.770	9.890	4,415,502	-0.02(-0.20%)
Dec 28, 2016	10.08	10.23	9.840	9.910	4,822,978	-0.15(-1.49%)
Dec 27, 2016	9.990	10.25	9.940	10.06	3,740,739	+0.13(+1.31%)
Dec 23, 2016		9.930	9.930	9.930	0	-0.10(-1.00%)
Dec 22, 2016	10.23	10.23	9.880	10.03	6,473,470	-0.21(-2.05%)
Dec 21, 2016	10.53	10.58	10.08	10.24	7,643,325	-0.27(-2.57%)
Dec 20, 2016	10.56	10.78	10.46	10.51	6,786,385	+0.07(+0.67%)
Dec 19, 2016	10.40	10.55	10.17	10.44	6,356,422	+0.02(+0.19%)
Dec 16, 2016	10.36	10.59	10.16	10.42	9,457,435	+0.08(+0.77%)
Dec 15, 2016	10.02	10.55	9.900	10.34	8,285,930	+0.04(+0.39%)
Dec 14, 2016	10.56	10.89	10.23	10.30	11,562,740	-0.66(-6.02%)
Dec 13, 2016	11.18	11.19	10.62	10.96	10,077,607	-0.03(-0.27%)
Dec 12, 2016	11.89	12.03	10.94	10.99	21,846,428	-0.01(-0.09%)
Dec 09, 2016	10.53	11.09	10.50	11.00	23,260,688	+0.61(+5.87%)
Dec 08, 2016	9.990	10.58	9.730	10.39	25,327,338	+0.47(+4.74%)
Dec 07, 2016	9.740	10.08	9.670	9.920	46,567,368	-0.66(-6.24%)
Dec 06, 2016	9.800	10.61	9.670	10.58	9,806,124	+0.46(+4.55%)
Dec 05, 2016	9.980	10.20	9.720	10.12	8,186,881	+0.49(+5.09%)
Dec 02, 2016	9.850	10.21	9.520	9.630	8,714,221	-0.27(-2.73%)

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.