Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	13.27	13.35	13.20	13.22	15,009,520	-0.16(-1.17%)
Mar 30, 2017	13.01	13.41	13.00	13.38	20,140,328	+0.36(+2.74%)
Mar 29, 2017	13.00	13.07	12.89	13.02	12,433,199	+0.01(+0.11%)
Mar 28, 2017	12.74	13.09	12.74	13.00	12,277,594	+0.23(+1.80%)
Mar 27, 2017	12.39	12.79	12.30	12.77	14,542,358	-0.04(-0.35%)
Mar 24, 2017	12.87	12.93	12.69	12.82	12,368,669	-0.01(-0.06%)
Mar 23, 2017	12.70	13.01	12.64	12.83	13,523,111	+0.07(+0.58%)
Mar 22, 2017	12.50	12.84	12.30	12.75	25,603,888	+0.19(+1.48%)
Mar 21, 2017	13.52	13.53	12.53	12.57	34,515,484	-0.88(-6.53%)
Mar 20, 2017	13.59	13.67	13.44	13.44	16,032,033	-0.20(-1.47%)
Mar 17, 2017	13.73	13.79	13.57	13.64	25,549,764	-0.09(-0.65%)
Mar 16, 2017	13.70	13.83	13.63	13.73	13,124,792	+0.10(+0.76%)
Mar 15, 2017	13.80	13.94	13.61	13.63	20,441,972	-0.10(-0.76%)
Mar 14, 2017	13.68	13.73	13.47	13.73	12,523,077	-0.04(-0.32%)
Mar 13, 2017	13.83	13.88	13.70	13.78	11,166,679	-0.04(-0.27%)
Mar 10, 2017	14.10	14.13	13.62	13.81	19,502,426	-0.19(-1.38%)
Mar 09, 2017	14.00	14.19	13.98	14.01	11,436,674	+0.04(+0.27%)
Mar 08, 2017	14.16	14.23	13.93	13.97	10,656,861	+0.00(+0.00%)
Mar 07, 2017	14.12	14.15	13.96	13.97	10,911,787	-0.15(-1.05%)
Mar 06, 2017	14.08	14.18	13.93	14.12	13,964,182	-0.06(-0.42%)
Mar 03, 2017	14.08	14.21	14.05	14.18	13,332,552	+0.14(+1.01%)
Mar 02, 2017	14.48	14.50	14.02	14.04	16,636,964	-0.36(-2.48%)
Mar 01, 2017	14.20	14.52	14.20	14.39	19,995,876	+0.44(+3.14%)
Feb 28, 2017	13.92	14.00	13.88	13.96	11,783,921	-0.05(-0.37%)
Feb 27, 2017	13.96	14.04	13.93	14.01	9,145,109	+0.07(+0.53%)
Feb 24, 2017	13.95	14.04	13.80	13.93	22,134,454	-0.17(-1.24%)
Feb 23, 2017	14.02	14.12	13.84	14.11	14,343,403	+0.10(+0.69%)
Feb 22, 2017	14.00	14.08	13.93	14.01	11,716,470	-0.10(-0.68%)
Feb 21, 2017	14.14	14.19	14.03	14.11	10,423,367	+0.07(+0.53%)
Feb 17, 2017		14.03	14.03	14.03	0	-0.02(-0.16%)
Feb 16, 2017	14.14	14.14	13.95	14.06	9,795,123	-0.08(-0.58%)
Feb 15, 2017	14.15	14.22	13.97	14.14	20,040,418	+0.17(+1.22%)
Feb 14, 2017	13.68	14.01	13.65	13.97	13,441,650	+0.30(+2.22%)
Feb 13, 2017	13.61	13.80	13.58	13.66	14,058,438	+0.15(+1.10%)
Feb 10, 2017	13.49	13.56	13.41	13.52	12,112,596	+0.09(+0.66%)
Feb 09, 2017	13.32	13.46	13.21	13.43	15,384,173	+0.23(+1.74%)
Feb 08, 2017	13.27	13.27	13.01	13.20	16,108,034	-0.19(-1.44%)
Feb 07, 2017	13.60	13.63	13.35	13.39	10,678,809	-0.13(-0.99%)
Feb 06, 2017	13.50	13.65	13.47	13.52	12,308,108	-0.07(-0.54%)
Feb 03, 2017	13.40	13.65	13.27	13.60	15,868,013	+0.39(+2.97%)
Feb 02, 2017	13.23	13.23	13.08	13.21	17,099,338	-0.15(-1.11%)
Feb 01, 2017	13.45	13.57	13.29	13.35	13,803,474	+0.05(+0.39%)
Jan 31, 2017	13.38	13.48	13.18	13.30	10,825,385	-0.07(-0.55%)
Jan 30, 2017	13.46	13.46	13.18	13.38	13,578,130	-0.17(-1.26%)
Jan 27, 2017	13.62	13.66	13.52	13.55	8,831,396	-0.11(-0.81%)
Jan 26, 2017	13.64	13.75	13.57	13.66	14,590,623	+0.04(+0.27%)
Jan 25, 2017	13.57	13.64	13.43	13.62	12,571,708	+0.26(+1.94%)
Jan 24, 2017	13.15	13.38	13.08	13.36	20,893,816	+0.27(+2.04%)
Jan 23, 2017	13.22	13.26	13.04	13.09	14,338,611	-0.13(-0.95%)
Jan 20, 2017	13.22	13.35	13.14	13.22	17,535,796	+0.01(+0.11%)
Jan 19, 2017	13.44	13.48	13.06	13.21	25,347,326	-0.21(-1.60%)
Jan 18, 2017	13.21	13.43	13.04	13.42	27,190,904	+0.31(+2.37%)
Jan 17, 2017	13.62	13.62	13.09	13.11	33,789,872	-0.64(-4.68%)
Jan 13, 2017		13.75	13.75	13.75	0	+0.21(+1.59%)
Jan 12, 2017	13.69	13.72	13.40	13.54	15,299,289	-0.22(-1.61%)
Jan 11, 2017	13.63	13.76	13.49	13.76	14,240,762	+0.08(+0.60%)
Jan 10, 2017	13.55	13.77	13.45	13.68	12,775,730	+0.16(+1.21%)
Jan 09, 2017	13.50	13.58	13.33	13.52	12,809,352	-0.04(-0.33%)
Jan 06, 2017	13.62	13.69	13.54	13.56	13,372,165	+0.03(+0.22%)
Jan 05, 2017	13.66	13.76	13.43	13.53	18,521,280	-0.17(-1.24%)
Jan 04, 2017	13.58	13.78	13.58	13.70	13,464,611	+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.