Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	11.09	11.10	10.82	10.99	4,708,044	-0.11(-1.03%)
Feb 27, 2017	10.97	11.14	10.94	11.10	1,860,964	+0.14(+1.24%)
Feb 24, 2017	10.87	11.05	10.78	10.97	2,180,696	-0.06(-0.58%)
Feb 23, 2017	11.08	11.19	10.89	11.03	2,019,022	-0.03(-0.26%)
Feb 22, 2017	10.96	11.12	10.92	11.06	2,213,293	+0.04(+0.32%)
Feb 21, 2017	11.02	11.24	10.98	11.02	2,901,018	+0.01(+0.06%)
Feb 17, 2017		11.02	11.02	11.02	0	-0.03(-0.26%)
Feb 16, 2017	11.16	11.24	11.01	11.04	2,497,637	-0.14(-1.27%)
Feb 15, 2017	11.20	11.30	11.08	11.19	3,069,487	-0.07(-0.63%)
Feb 14, 2017		11.31	11.07	11.26	2,440,791	+0.09(+0.83%)
Feb 13, 2017	11.17	11.29	11.17	11.16	2,567,128	+0.06(+0.51%)
Feb 10, 2017	11.03	11.16	10.97	11.11	2,068,224	+0.14(+1.23%)
Feb 09, 2017	10.97	11.06	10.87	10.97	3,637,955	+0.07(+0.65%)
Feb 08, 2017	10.88	10.94	10.75	10.90	2,367,732	-0.03(-0.26%)
Feb 07, 2017	11.04	11.09	10.84	10.93	2,622,320	-0.11(-0.97%)
Feb 06, 2017	10.97	11.13	10.90	11.04	2,755,877	-0.01(-0.07%)
Feb 03, 2017	10.85	11.05	10.79	11.04	3,946,523	+0.27(+2.52%)
Feb 02, 2017	10.65	10.87	10.62	10.77	3,688,434	+0.08(+0.73%)
Feb 01, 2017	10.82	10.97	10.66	10.69	5,419,902	-0.03(-0.27%)
Jan 31, 2017	10.74	10.89	10.52	10.72	4,579,685	-0.05(-0.46%)
Jan 30, 2017	10.72	10.79	10.52	10.77	2,827,654	-0.07(-0.66%)
Jan 27, 2017	10.87	10.92	10.78	10.84	3,050,649	-0.06(-0.52%)
Jan 26, 2017	11.05	11.05	10.84	10.90	4,187,827	-0.31(-2.74%)
Jan 25, 2017	10.83	11.25	10.77	11.21	5,823,033	-0.35(-3.02%)
Jan 24, 2017	11.41	11.61	11.30	11.56	3,988,168	+0.21(+1.89%)
Jan 23, 2017	11.36	11.52	11.19	11.34	2,728,691	-0.04(-0.31%)
Jan 20, 2017	11.36	11.59	11.24	11.38	4,523,484	+0.07(+0.63%)
Jan 19, 2017	11.24	11.35	11.09	11.31	3,872,556	-0.14(-1.18%)
Jan 18, 2017	11.25	11.46	10.74	11.44	9,611,871	+0.20(+1.78%)
Jan 17, 2017	11.82	11.84	11.18	11.24	5,106,317	-0.77(-6.41%)
Jan 13, 2017		12.01	12.01	12.01	0	+0.21(+1.81%)
Jan 12, 2017	11.96	11.98	11.61	11.80	3,021,283	-0.21(-1.78%)
Jan 11, 2017	11.98	12.02	11.86	12.01	3,514,834	+0.02(+0.18%)
Jan 10, 2017	11.84	12.06	11.76	11.99	3,766,526	+0.23(+1.94%)
Jan 09, 2017	11.94	11.97	11.71	11.76	2,656,117	-0.22(-1.84%)
Jan 06, 2017	11.89	12.08	11.81	11.98	3,142,183	+0.21(+1.76%)
Jan 05, 2017	11.98	12.08	11.72	11.78	2,766,455	-0.22(-1.84%)
Jan 04, 2017	11.64	12.01	11.64	12.00	3,909,206	+0.15(+1.26%)
Jan 03, 2017	11.86	12.05	11.66	11.85	4,095,496	+0.14(+1.16%)
Dec 30, 2016		11.71	11.71	11.71	0	+0.04(+0.30%)
Dec 29, 2016	11.72	11.89	11.60	11.68	1,417,946	-0.05(-0.43%)
Dec 28, 2016	11.90	11.90	11.65	11.73	1,959,487	-0.16(-1.38%)
Dec 27, 2016	11.88	11.98	11.79	11.89	1,472,931	+0.01(+0.12%)
Dec 23, 2016		11.88	11.88	11.88	0	+0.02(+0.18%)
Dec 22, 2016	11.89	11.92	11.71	11.86	9,075,044	-0.04(-0.36%)
Dec 21, 2016	11.94	11.99	11.85	11.90	1,814,619	-0.03(-0.24%)
Dec 20, 2016	11.95	11.98	11.80	11.93	3,697,288	+0.03(+0.24%)
Dec 19, 2016	11.72	11.93	11.72	11.90	3,878,524	+0.23(+1.95%)
Dec 16, 2016	11.93	12.04	11.59	11.67	15,158,680	-0.31(-2.56%)
Dec 15, 2016	11.71	12.10	11.61	11.98	5,089,015	+0.31(+2.63%)
Dec 14, 2016	11.64	11.95	11.49	11.67	4,541,346	+0.01(+0.06%)
Dec 13, 2016	12.01	12.08	11.63	11.66	4,112,010	-0.24(-2.04%)
Dec 12, 2016	12.34	12.34	11.78	11.91	4,334,705	-0.43(-3.52%)
Dec 09, 2016	12.26	12.43	12.11	12.34	3,987,683	+0.16(+1.29%)
Dec 08, 2016	12.19	12.35	11.85	12.18	5,540,938	-0.14(-1.10%)
Dec 07, 2016	12.13	12.46	12.02	12.32	4,719,084	+0.18(+1.47%)
Dec 06, 2016	12.10	12.23	11.88	12.14	4,434,415	+0.02(+0.18%)
Dec 05, 2016	12.01	12.16	11.90	12.12	3,637,329	+0.24(+2.04%)
Dec 02, 2016	12.07	12.18	11.84	11.88	3,513,640	-0.19(-1.59%)

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.