Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	14.10	14.75	14.01	14.55	84,566,240	+0.50(+3.56%)
Mar 30, 2017	13.73	14.05	13.65	14.05	44,111,740	+0.34(+2.48%)
Mar 29, 2017	13.74	13.87	13.63	13.71	37,847,704	+0.02(+0.15%)
Mar 28, 2017	13.75	13.86	13.55	13.69	37,411,400	-0.01(-0.07%)
Mar 27, 2017	13.35	13.78	13.22	13.70	42,641,716	+0.00(+0.00%)
Mar 24, 2017	14.16	14.18	13.54	13.70	50,099,472	-0.09(-0.65%)
Mar 23, 2017	13.96	14.11	13.77	13.79	44,490,528	-0.31(-2.20%)
Mar 22, 2017	13.70	14.14	13.55	14.10	61,201,892	+0.28(+2.03%)
Mar 21, 2017	14.40	14.49	13.78	13.82	72,471,096	-0.58(-4.03%)
Mar 20, 2017	13.68	14.50	13.54	14.40	91,525,352	+0.91(+6.75%)
Mar 17, 2017	13.62	13.74	13.36	13.49	224,892,320	-0.16(-1.17%)
Mar 16, 2017	13.79	13.88	13.65	13.65	44,441,160	-0.33(-2.36%)
Mar 15, 2017	14.03	14.06	13.62	13.98	55,137,088	-0.12(-0.85%)
Mar 14, 2017	14.00	14.15	13.64	14.10	52,530,096	-0.18(-1.26%)
Mar 13, 2017	14.47	14.68	14.19	14.28	73,028,896	+0.37(+2.66%)
Mar 10, 2017	13.50	13.93	13.45	13.91	65,142,156	+0.58(+4.35%)
Mar 09, 2017	13.45	13.45	13.11	13.33	45,163,020	+0.11(+0.83%)
Mar 08, 2017	13.25	13.55	13.10	13.22	71,249,512	+0.17(+1.30%)
Mar 07, 2017	13.07	13.37	12.79	13.05	76,578,600	+0.01(+0.08%)
Mar 06, 2017	13.00	13.34	12.38	13.04	117,120,536	+0.01(+0.08%)
Mar 03, 2017	13.55	13.58	12.79	13.03	163,641,696	-0.87(-6.26%)
Mar 02, 2017	14.59	14.78	13.87	13.90	104,153,104	-1.06(-7.09%)
Mar 01, 2017	15.08	15.09	14.52	14.96	73,374,776	+0.50(+3.46%)
Feb 28, 2017	15.45	15.55	14.36	14.46	141,669,312	-0.74(-4.87%)
Feb 27, 2017	14.27	15.35	14.27	15.20	95,221,880	+1.08(+7.65%)
Feb 24, 2017	14.00	14.32	13.86	14.12	46,288,616	-0.20(-1.40%)
Feb 23, 2017	14.20	14.45	13.82	14.32	80,050,512	+0.04(+0.28%)
Feb 22, 2017	14.30	14.50	14.04	14.28	71,453,704	+0.28(+2.00%)
Feb 21, 2017	13.41	14.10	13.40	14.00	66,271,256	+0.87(+6.63%)
Feb 17, 2017		13.13	13.13	13.13	0	+0.16(+1.23%)
Feb 16, 2017	13.25	13.35	12.84	12.97	52,417,984	-0.33(-2.48%)
Feb 15, 2017	13.20	13.44	13.16	13.30	33,683,036	+0.04(+0.30%)
Feb 14, 2017	13.43	13.49	13.19	13.26	40,452,724	-0.23(-1.70%)
Feb 13, 2017	13.70	13.95	13.38	13.49	57,359,180	-0.09(-0.66%)
Feb 10, 2017	13.86	13.86	13.25	13.58	54,579,344	+0.16(+1.19%)
Feb 09, 2017	13.78	13.89	13.40	13.42	73,150,320	-0.14(-1.03%)
Feb 08, 2017	13.21	13.75	13.08	13.56	75,912,576	+0.27(+2.03%)
Feb 07, 2017	14.05	14.27	13.06	13.29	158,559,696	-0.34(-2.49%)
Feb 06, 2017	12.46	13.70	12.38	13.63	140,101,184	+1.39(+11.36%)
Feb 03, 2017	12.37	12.50	12.04	12.24	60,036,740	-0.04(-0.33%)
Feb 02, 2017	11.98	12.66	11.95	12.28	116,287,984	+0.22(+1.82%)
Feb 01, 2017	10.90	12.14	10.81	12.06	165,837,248	+1.69(+16.30%)
Jan 31, 2017	10.60	10.67	10.22	10.37	53,214,716	-0.24(-2.26%)
Jan 30, 2017	10.62	10.68	10.30	10.61	37,663,888	-0.06(-0.56%)
Jan 27, 2017	10.60	10.73	10.52	10.67	32,719,172	+0.15(+1.43%)
Jan 26, 2017	10.35	10.66	10.30	10.52	35,797,260	+0.17(+1.64%)
Jan 25, 2017	10.74	10.97	10.15	10.35	61,838,560	-0.09(-0.86%)
Jan 24, 2017	9.950	10.49	9.950	10.44	43,911,272	+0.53(+5.35%)
Jan 23, 2017	9.680	10.06	9.680	9.910	27,851,928	+0.16(+1.64%)
Jan 20, 2017	9.880	9.960	9.670	9.750	27,982,148	-0.02(-0.20%)
Jan 19, 2017	9.920	10.25	9.750	9.770	46,111,236	-0.11(-1.11%)
Jan 18, 2017	9.540	10.10	9.420	9.880	51,726,188	+0.06(+0.61%)
Jan 17, 2017	10.17	10.23	9.780	9.820	70,413,424	-0.76(-7.18%)
Jan 13, 2017		10.58	10.58	10.58	0	-0.18(-1.67%)
Jan 12, 2017	10.98	11.04	10.33	10.76	75,192,960	-0.44(-3.93%)
Jan 11, 2017	11.39	11.41	11.15	11.20	39,343,152	-0.24(-2.10%)
Jan 10, 2017	11.55	11.63	11.33	11.44	29,128,096	-0.05(-0.44%)
Jan 09, 2017	11.37	11.64	11.31	11.49	37,241,652	+0.17(+1.50%)
Jan 06, 2017	11.29	11.49	11.11	11.32	34,453,464	+0.08(+0.71%)
Jan 05, 2017	11.43	11.69	11.23	11.24	38,788,080	-0.19(-1.66%)
Jan 04, 2017	11.45	11.52	11.23	11.43	40,754,088	+0.00(+0.00%)

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.