Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	10.00	10.08	9.790	9.920	1,100,242	-0.14(-1.39%)
Feb 27, 2017	9.690	10.07	9.550	10.06	566,247	+0.40(+4.14%)
Feb 24, 2017	9.860	9.870	9.555	9.660	437,060	-0.27(-2.72%)
Feb 23, 2017	10.16	10.16	9.870	9.930	318,734	-0.17(-1.68%)
Feb 22, 2017	10.17	10.25	10.06	10.10	299,452	-0.13(-1.27%)
Feb 21, 2017	10.25	10.31	10.18	10.23	251,617	-0.04(-0.39%)
Feb 17, 2017		10.27	10.27	10.27	0	-0.10(-0.96%)
Feb 16, 2017	10.15	10.40	10.10	10.37	428,882	+0.20(+1.97%)
Feb 15, 2017	10.01	10.22	9.860	10.17	838,349	+0.31(+3.14%)
Feb 14, 2017	9.910	10.00	9.750	9.860	379,724	-0.05(-0.50%)
Feb 13, 2017	10.00	10.06	9.750	9.910	449,104	+0.03(+0.30%)
Feb 10, 2017	10.01	10.02	9.760	9.880	684,385	-0.12(-1.20%)
Feb 09, 2017	10.05	10.13	9.830	10.00	617,298	+0.00(+0.00%)
Feb 08, 2017	10.14	10.18	9.890	10.00	841,691	-0.21(-2.06%)
Feb 07, 2017	10.25	10.36	10.09	10.21	717,732	-0.01(-0.10%)
Feb 06, 2017	10.17	10.26	10.00	10.22	454,241	-0.04(-0.39%)
Feb 03, 2017	10.09	10.29	10.04	10.26	659,951	+0.19(+1.89%)
Feb 02, 2017	9.980	10.15	9.790	10.07	667,847	+0.15(+1.51%)
Feb 01, 2017	9.960	10.05	9.770	9.920	624,760	-0.09(-0.90%)
Jan 31, 2017	9.490	10.07	9.421	10.01	803,911	+0.49(+5.15%)
Jan 30, 2017	10.11	10.11	9.490	9.520	1,068,435	-0.57(-5.65%)
Jan 27, 2017	10.25	10.34	9.820	10.09	5,411,858	-2.00(-16.54%)
Jan 26, 2017	12.37	12.37	11.81	12.09	122,423	-0.21(-1.71%)
Jan 25, 2017	12.02	12.40	11.85	12.30	167,511	+0.30(+2.50%)
Jan 24, 2017	11.64	12.08	11.57	12.00	189,615	+0.40(+3.45%)
Jan 23, 2017	11.78	11.82	11.48	11.60	129,659	-0.17(-1.44%)
Jan 20, 2017	11.50	11.78	11.44	11.77	197,271	+0.29(+2.53%)
Jan 19, 2017	11.62	11.66	11.45	11.48	132,905	-0.06(-0.52%)
Jan 18, 2017	11.52	11.60	11.44	11.54	161,883	+0.10(+0.87%)
Jan 17, 2017	11.62	11.71	11.32	11.44	154,329	-0.23(-1.97%)
Jan 13, 2017		11.67	11.67	11.67	0	+0.21(+1.83%)
Jan 12, 2017	11.40	11.53	11.08	11.46	171,790	+0.01(+0.09%)
Jan 11, 2017	11.25	11.51	11.20	11.45	258,032	+0.26(+2.32%)
Jan 10, 2017	10.90	11.21	10.80	11.19	322,612	+0.39(+3.61%)
Jan 09, 2017	11.11	11.11	10.67	10.80	507,391	-0.29(-2.61%)
Jan 06, 2017	11.34	11.45	11.07	11.09	197,769	-0.19(-1.68%)
Jan 05, 2017	11.76	11.88	11.27	11.28	294,296	-0.52(-4.41%)
Jan 04, 2017	11.77	11.93	11.72	11.80	248,667	+0.06(+0.51%)
Jan 03, 2017	11.99	12.03	11.63	11.74	137,878	-0.05(-0.42%)
Dec 30, 2016		11.79	11.79	11.79	0	-0.20(-1.67%)
Dec 29, 2016	12.17	12.41	11.93	11.99	128,273	-0.17(-1.40%)
Dec 28, 2016	11.99	12.26	11.91	12.16	195,875	+0.26(+2.18%)
Dec 27, 2016	12.00	12.13	11.78	11.90	90,764	-0.01(-0.08%)
Dec 23, 2016		11.91	11.91	11.91	0	+0.05(+0.42%)
Dec 22, 2016	12.02	12.03	11.54	11.86	269,020	-0.12(-0.96%)
Dec 21, 2016	12.77	12.77	11.96	11.97	277,255	-0.87(-6.74%)
Dec 20, 2016	12.45	13.10	12.38	12.84	387,795	+0.50(+4.05%)
Dec 19, 2016	12.22	12.58	12.13	12.34	140,031	+0.18(+1.48%)
Dec 16, 2016	12.29	12.68	12.10	12.16	488,478	-0.09(-0.73%)
Dec 15, 2016	12.28	12.63	12.22	12.25	279,146	-0.02(-0.16%)
Dec 14, 2016	12.42	12.65	12.24	12.27	140,929	-0.22(-1.76%)
Dec 13, 2016	12.91	12.98	12.45	12.49	203,448	-0.42(-3.25%)
Dec 12, 2016	13.10	13.14	12.83	12.91	167,673	-0.23(-1.75%)
Dec 09, 2016	13.31	13.38	13.08	13.14	156,477	-0.17(-1.28%)
Dec 08, 2016	13.49	13.54	13.20	13.31	207,572	-0.18(-1.33%)
Dec 07, 2016	13.01	13.57	13.00	13.49	286,077	+0.45(+3.45%)
Dec 06, 2016	12.72	13.15	12.60	13.04	194,815	+0.29(+2.27%)
Dec 05, 2016	12.51	12.75	12.38	12.75	259,857	+0.33(+2.66%)
Dec 02, 2016	12.01	12.58	12.01	12.42	157,148	+0.44(+3.67%)

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.