Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	12.23	12.59	12.22	12.38	31,302,848	+0.12(+0.98%)
Feb 27, 2017	12.35	12.59	12.17	12.26	34,848,056	+0.02(+0.15%)
Feb 24, 2017	12.32	12.57	12.16	12.24	29,673,916	-0.21(-1.71%)
Feb 23, 2017	12.77	12.97	12.39	12.45	32,998,528	-0.23(-1.82%)
Feb 22, 2017	12.84	12.99	12.54	12.68	39,847,488	-0.37(-2.83%)
Feb 21, 2017	13.52	13.52	12.86	13.05	71,498,144	-0.72(-5.23%)
Feb 17, 2017		13.77	13.77	13.77	0	-0.15(-1.06%)
Feb 16, 2017	14.16	14.26	13.87	13.92	26,735,158	-0.28(-1.95%)
Feb 15, 2017	14.47	14.57	14.18	14.20	33,011,998	-0.49(-3.33%)
Feb 14, 2017	14.59	14.77	14.37	14.69	25,430,074	-0.06(-0.38%)
Feb 13, 2017	14.80	14.96	14.71	14.74	28,814,748	+0.15(+1.01%)
Feb 10, 2017	15.16	15.30	14.54	14.59	49,294,976	+0.38(+2.66%)
Feb 09, 2017	14.35	14.36	13.99	14.22	28,060,636	-0.13(-0.90%)
Feb 08, 2017	14.23	14.59	14.07	14.35	32,687,324	+0.01(+0.06%)
Feb 07, 2017	14.79	14.85	14.23	14.34	41,509,536	-0.44(-3.00%)
Feb 06, 2017	14.80	14.92	14.51	14.78	24,874,428	+0.16(+1.07%)
Feb 03, 2017	15.24	15.47	14.51	14.62	61,520,732	-0.91(-5.83%)
Feb 02, 2017	15.42	15.60	15.34	15.53	19,598,520	-0.03(-0.18%)
Feb 01, 2017	15.36	15.60	15.16	15.56	22,842,870	+0.18(+1.14%)
Jan 31, 2017	15.30	15.43	15.08	15.38	27,409,116	+0.37(+2.46%)
Jan 30, 2017	14.87	15.04	14.73	15.01	29,330,262	-0.11(-0.73%)
Jan 27, 2017	14.68	15.32	14.60	15.12	34,184,936	+0.49(+3.35%)
Jan 26, 2017	14.93	15.13	14.53	14.63	44,912,816	-0.61(-4.00%)
Jan 25, 2017	15.19	15.38	14.60	15.24	75,827,968	-0.48(-3.06%)
Jan 24, 2017	15.06	15.76	14.89	15.72	61,383,136	+1.20(+8.27%)
Jan 23, 2017	14.52	14.55	14.33	14.52	21,534,254	+0.19(+1.35%)
Jan 20, 2017	14.16	14.33	14.11	14.33	19,464,488	+0.23(+1.64%)
Jan 19, 2017	14.00	14.23	13.92	14.10	14,353,254	+0.02(+0.13%)
Jan 18, 2017	13.93	14.22	13.84	14.08	20,195,788	+0.17(+1.19%)
Jan 17, 2017	14.12	14.16	13.77	13.91	20,906,932	-0.12(-0.86%)
Jan 13, 2017		14.03	14.03	14.03	0	-0.07(-0.52%)
Jan 12, 2017	14.42	14.47	14.02	14.11	36,739,272	-0.55(-3.78%)
Jan 11, 2017	14.36	14.72	14.07	14.66	32,202,712	+0.30(+2.06%)
Jan 10, 2017	14.15	14.53	14.06	14.36	47,840,312	+0.80(+5.93%)
Jan 09, 2017	13.72	13.79	13.50	13.56	18,717,998	-0.20(-1.48%)
Jan 06, 2017	13.61	13.86	13.46	13.76	26,467,828	+0.26(+1.92%)
Jan 05, 2017	13.56	14.12	13.31	13.50	37,835,948	-0.19(-1.42%)
Jan 04, 2017	13.02	13.71	12.88	13.70	39,277,404	+0.97(+7.62%)
Jan 03, 2017	12.46	12.84	12.38	12.73	30,926,612	+0.54(+4.47%)
Dec 30, 2016		12.18	12.18	12.18	0	-0.27(-2.15%)
Dec 29, 2016	12.53	12.57	12.29	12.45	16,548,370	-0.08(-0.66%)
Dec 28, 2016	12.90	12.95	12.48	12.54	20,000,296	-0.18(-1.38%)
Dec 27, 2016	12.89	13.04	12.67	12.71	17,256,548	-0.05(-0.36%)
Dec 23, 2016		12.76	12.76	12.76	0	+0.01(+0.07%)
Dec 22, 2016	12.92	13.21	12.73	12.75	19,362,226	-0.23(-1.78%)
Dec 21, 2016	13.20	13.20	12.90	12.98	16,246,662	-0.10(-0.78%)
Dec 20, 2016	12.55	13.20	12.54	13.08	26,912,260	+0.56(+4.50%)
Dec 19, 2016	12.56	12.69	12.25	12.52	40,784,716	-0.26(-2.03%)
Dec 16, 2016	13.34	13.45	12.78	12.78	65,044,996	-0.72(-5.34%)
Dec 15, 2016	13.26	13.82	13.21	13.50	31,973,098	-0.04(-0.27%)
Dec 14, 2016	13.74	13.99	13.45	13.53	30,856,768	-0.36(-2.59%)
Dec 13, 2016	14.13	14.29	13.41	13.89	38,159,196	-0.30(-2.08%)
Dec 12, 2016	14.72	14.74	14.08	14.19	26,484,452	-0.36(-2.48%)
Dec 09, 2016	14.60	14.85	14.37	14.55	27,226,828	+0.14(+0.96%)
Dec 08, 2016	14.45	14.57	14.11	14.41	30,579,886	+0.16(+1.10%)
Dec 07, 2016	14.78	14.85	14.02	14.25	42,398,728	-0.42(-2.89%)
Dec 06, 2016	14.44	14.74	14.41	14.68	26,456,828	+0.02(+0.13%)
Dec 05, 2016	14.59	14.77	14.35	14.66	38,388,264	+0.42(+2.92%)
Dec 02, 2016	13.83	14.46	13.79	14.24	29,613,162	+0.36(+2.59%)

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.