Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	10.58	10.72	10.52	10.52	2,373,420	-0.14(-1.34%)
Mar 30, 2017	10.71	10.82	10.61	10.67	1,775,043	-0.05(-0.44%)
Mar 29, 2017	10.57	10.74	10.55	10.71	2,329,049	+0.14(+1.30%)
Mar 28, 2017	10.44	10.59	10.37	10.58	3,548,960	+0.16(+1.54%)
Mar 27, 2017	10.16	10.46	10.13	10.42	2,944,847	+0.13(+1.29%)
Mar 24, 2017	10.41	10.52	10.26	10.28	1,861,636	-0.09(-0.91%)
Mar 23, 2017	10.27	10.46	10.20	10.38	1,976,768	+0.12(+1.20%)
Mar 22, 2017	10.01	10.28	9.963	10.26	2,625,030	+0.21(+2.07%)
Mar 21, 2017	10.41	10.53	10.03	10.05	2,894,774	-0.35(-3.36%)
Mar 20, 2017	10.42	10.46	10.30	10.40	1,411,793	-0.05(-0.45%)
Mar 17, 2017	10.56	10.67	10.41	10.44	1,898,015	-0.09(-0.90%)
Mar 16, 2017	10.36	10.57	10.27	10.54	3,048,337	+0.26(+2.57%)
Mar 15, 2017	10.27	10.30	10.12	10.27	3,499,589	+0.09(+0.83%)
Mar 14, 2017	10.37	10.39	10.13	10.19	2,784,162	-0.20(-1.91%)
Mar 13, 2017	10.56	10.56	10.36	10.39	2,807,165	-0.06(-0.54%)
Mar 10, 2017	10.28	10.47	10.19	10.44	2,466,822	+0.17(+1.65%)
Mar 09, 2017	10.47	10.69	10.22	10.27	2,966,225	-0.26(-2.51%)
Mar 08, 2017	10.43	10.71	10.38	10.54	3,246,294	+0.14(+1.36%)
Mar 07, 2017	10.25	10.45	10.20	10.40	3,291,317	+0.11(+1.10%)
Mar 06, 2017	10.22	10.29	10.11	10.28	2,652,611	+0.02(+0.18%)
Mar 03, 2017	10.30	10.36	10.19	10.27	1,798,989	-0.02(-0.18%)
Mar 02, 2017	10.46	10.55	10.27	10.28	3,151,376	-0.14(-1.36%)
Mar 01, 2017	10.56	10.65	10.39	10.43	3,364,292	-0.05(-0.45%)
Feb 28, 2017	10.59	10.65	10.43	10.47	2,356,044	-0.19(-1.77%)
Feb 27, 2017	10.47	10.72	10.30	10.66	2,625,757	+0.32(+3.11%)
Feb 24, 2017	10.63	10.65	10.32	10.34	4,177,292	-0.30(-2.84%)
Feb 23, 2017	10.80	10.87	10.63	10.64	2,961,183	-0.13(-1.23%)
Feb 22, 2017	10.74	10.85	10.66	10.78	3,112,483	-0.08(-0.70%)
Feb 21, 2017	11.12	11.12	10.79	10.85	3,177,195	-0.22(-1.96%)
Feb 17, 2017		11.07	11.07	11.07	0	-0.11(-1.01%)
Feb 16, 2017	11.25	11.43	11.09	11.18	2,869,793	-0.01(-0.08%)
Feb 15, 2017	11.58	11.64	11.09	11.19	5,214,336	-0.48(-4.13%)
Feb 14, 2017	11.34	11.68	11.21	11.67	5,141,987	+0.59(+5.37%)
Feb 13, 2017	10.71	11.11	10.60	11.08	4,313,686	+0.57(+5.39%)
Feb 10, 2017	10.29	10.70	10.27	10.51	4,380,283	+0.27(+2.67%)
Feb 09, 2017	10.28	10.43	10.10	10.24	4,031,645	-0.05(-0.46%)
Feb 08, 2017	10.12	10.40	10.01	10.28	4,422,653	+0.20(+1.97%)
Feb 07, 2017	9.793	10.16	9.793	10.09	3,871,250	+0.22(+2.20%)
Feb 06, 2017	10.11	10.13	9.765	9.869	3,935,371	-0.21(-2.06%)
Feb 03, 2017	10.11	10.25	9.977	10.08	4,035,385	-0.07(-0.65%)
Feb 02, 2017	10.65	10.68	9.916	10.14	8,516,290	-0.50(-4.70%)
Feb 01, 2017	10.78	10.78	10.41	10.64	10,111,049	-1.40(-11.61%)
Jan 31, 2017	11.96	12.11	11.86	12.04	2,323,064	+0.13(+1.11%)
Jan 30, 2017	12.22	12.24	11.76	11.91	4,078,210	-0.35(-2.85%)
Jan 27, 2017	12.21	12.32	12.08	12.26	2,852,058	+0.01(+0.08%)
Jan 26, 2017	12.14	12.33	12.06	12.25	4,070,444	+0.12(+1.01%)
Jan 25, 2017	12.30	12.58	11.91	12.13	6,857,870	-0.10(-0.85%)
Jan 24, 2017	11.57	12.27	11.53	12.23	6,123,940	+0.82(+7.20%)
Jan 23, 2017	11.12	11.44	11.07	11.41	3,159,297	+0.32(+2.90%)
Jan 20, 2017	11.29	11.60	10.97	11.09	4,432,867	-0.17(-1.51%)
Jan 19, 2017	10.26	11.29	10.24	11.26	7,899,431	+1.01(+9.86%)
Jan 18, 2017	11.23	11.45	10.11	10.25	16,108,748	-2.29(-18.24%)
Jan 17, 2017	12.56	12.62	12.22	12.53	5,038,539	-0.02(-0.15%)
Jan 13, 2017		12.55	12.55	12.55	0	+0.60(+4.98%)
Jan 12, 2017	12.07	12.62	11.80	11.96	8,990,326	+0.22(+1.85%)
Jan 11, 2017	11.32	11.75	11.21	11.74	9,091,820	+0.55(+4.89%)
Jan 10, 2017	10.22	11.26	10.20	11.19	7,750,697	+1.04(+10.23%)
Jan 09, 2017	10.25	10.25	10.04	10.15	2,529,349	-0.02(-0.19%)
Jan 06, 2017	10.38	10.39	10.08	10.17	1,728,710	-0.15(-1.46%)
Jan 05, 2017	10.20	10.62	10.16	10.32	4,977,920	+0.23(+2.25%)
Jan 04, 2017	9.907	10.11	9.878	10.10	2,652,518	+0.27(+2.79%)

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.