Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.28	14.41	14.27	14.31	7,320,112	-0.25(-1.74%)
Feb 27, 2017	14.37	14.58	14.35	14.57	8,462,311	+0.50(+3.53%)
Feb 24, 2017	13.91	14.18	13.83	14.07	5,070,449	-0.17(-1.19%)
Feb 23, 2017	14.29	14.30	14.16	14.24	5,320,241	+0.07(+0.46%)
Feb 22, 2017	14.04	14.19	13.96	14.17	10,640,015	+0.44(+3.21%)
Feb 21, 2017	13.59	13.74	13.59	13.73	5,742,317	+0.36(+2.66%)
Feb 17, 2017		13.37	13.37	13.37	0	-0.21(-1.52%)
Feb 16, 2017	13.34	13.62	13.33	13.58	9,975,559	+0.46(+3.50%)
Feb 15, 2017	12.84	13.15	12.82	13.12	7,222,183	+0.20(+1.52%)
Feb 14, 2017	12.87	13.00	12.82	12.92	3,205,366	+0.02(+0.14%)
Feb 13, 2017	12.92	12.99	12.83	12.91	5,538,017	+0.11(+0.88%)
Feb 10, 2017	12.50	12.87	12.46	12.79	7,959,167	-0.02(-0.15%)
Feb 09, 2017	13.07	12.94	12.76	12.81	11,331,034	-0.26(-2.01%)
Feb 08, 2017	13.10	13.16	13.06	13.07	6,344,998	-0.38(-2.79%)
Feb 07, 2017	13.34	13.52	13.33	13.45	4,693,345	+0.07(+0.56%)
Feb 06, 2017	13.13	13.39	13.13	13.37	8,609,805	-0.10(-0.77%)
Feb 03, 2017	13.29	13.55	13.28	13.48	6,945,345	+0.12(+0.91%)
Feb 02, 2017	13.26	13.45	13.16	13.36	8,279,662	+0.52(+4.02%)
Feb 01, 2017	12.83	12.89	12.66	12.84	6,008,430	+0.42(+3.40%)
Jan 31, 2017	12.39	12.44	12.24	12.42	9,058,512	-0.21(-1.63%)
Jan 30, 2017	12.63	12.64	12.47	12.62	9,212,004	-0.12(-0.96%)
Jan 27, 2017	12.31	12.79	12.30	12.75	9,637,492	+0.62(+5.10%)
Jan 26, 2017	12.00	12.36	11.95	12.13	17,643,690	+0.70(+6.16%)
Jan 25, 2017	11.55	11.62	11.28	11.42	8,311,369	+0.18(+1.58%)
Jan 24, 2017	11.09	11.29	11.08	11.25	9,055,348	+0.29(+2.65%)
Jan 23, 2017	10.91	10.97	10.82	10.95	3,942,139	+0.07(+0.60%)
Jan 20, 2017	10.82	10.93	10.82	10.89	2,527,068	+0.02(+0.17%)
Jan 19, 2017	10.75	10.91	10.74	10.87	3,022,380	+0.13(+1.22%)
Jan 18, 2017	10.67	10.83	10.67	10.74	2,787,476	+0.04(+0.35%)
Jan 17, 2017	10.83	10.85	10.65	10.70	2,073,791	-0.21(-1.89%)
Jan 13, 2017		10.91	10.91	10.91	0	+0.22(+2.02%)
Jan 12, 2017	10.62	10.70	10.58	10.69	2,614,216	-0.06(-0.52%)
Jan 11, 2017	10.62	10.76	10.58	10.75	2,303,256	+0.16(+1.51%)
Jan 10, 2017	10.52	10.67	10.52	10.59	2,343,042	+0.13(+1.26%)
Jan 09, 2017	10.31	10.52	10.31	10.46	3,820,390	+0.34(+3.34%)
Jan 06, 2017	10.06	10.14	10.01	10.12	3,260,362	-0.14(-1.37%)
Jan 05, 2017	10.24	10.42	10.23	10.26	2,554,589	+0.06(+0.55%)
Jan 04, 2017	10.10	10.26	10.10	10.20	4,004,327	-0.09(-0.91%)
Jan 03, 2017	10.46	10.47	10.18	10.30	3,323,197	-0.35(-3.26%)
Dec 30, 2016		10.64	10.64	10.64	0	+0.12(+1.16%)
Dec 29, 2016	10.51	10.54	10.44	10.52	1,291,701	+0.06(+0.54%)
Dec 28, 2016	10.55	10.59	10.47	10.47	3,515,404	-0.17(-1.59%)
Dec 27, 2016	10.52	10.64	10.51	10.64	1,743,539	+0.06(+0.53%)
Dec 23, 2016		10.58	10.58	10.58	0	+0.17(+1.62%)
Dec 22, 2016	10.56	10.57	10.34	10.41	2,144,838	-0.07(-0.63%)
Dec 21, 2016	10.40	10.50	10.38	10.48	1,656,072	+0.11(+1.09%)
Dec 20, 2016	10.28	10.40	10.28	10.36	1,768,627	+0.10(+1.00%)
Dec 19, 2016	10.24	10.32	10.17	10.26	3,261,325	+0.14(+1.39%)
Dec 16, 2016	10.19	10.21	10.09	10.12	2,890,151	+0.17(+1.70%)
Dec 15, 2016	9.792	9.988	9.755	9.951	2,033,787	+0.05(+0.47%)
Dec 14, 2016	9.979	10.03	9.890	9.904	1,762,185	-0.09(-0.93%)
Dec 13, 2016	10.02	10.05	9.979	9.997	1,574,542	+0.20(+2.00%)
Dec 12, 2016	9.858	9.858	9.708	9.802	2,308,884	-0.07(-0.76%)
Dec 09, 2016	10.01	10.04	9.811	9.876	2,742,784	-0.18(-1.76%)
Dec 08, 2016	9.802	10.11	9.792	10.05	3,794,315	+0.21(+2.18%)
Dec 07, 2016	9.643	9.876	9.624	9.839	2,532,671	+0.09(+0.96%)
Dec 06, 2016	9.624	9.764	9.606	9.746	2,762,276	+0.13(+1.36%)
Dec 05, 2016	9.429	9.624	9.382	9.615	2,194,902	+0.35(+3.83%)
Dec 02, 2016	9.149	9.326	9.112	9.261	2,253,611	+0.08(+0.91%)

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.