Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	11.09	11.10	10.83	10.99	4,706,994	-0.11(-1.03%)
Feb 27, 2017	10.97	11.14	10.95	11.10	1,860,549	+0.14(+1.24%)
Feb 24, 2017	10.88	11.06	10.78	10.97	2,180,210	-0.06(-0.58%)
Feb 23, 2017	11.08	11.20	10.89	11.03	2,018,572	-0.03(-0.26%)
Feb 22, 2017	10.96	11.12	10.92	11.06	2,212,799	+0.04(+0.32%)
Feb 21, 2017	11.02	11.24	10.98	11.02	2,900,371	+0.01(+0.06%)
Feb 17, 2017		11.02	11.02	11.02	0	-0.03(-0.26%)
Feb 16, 2017	11.17	11.24	11.01	11.05	2,497,080	-0.14(-1.28%)
Feb 15, 2017	11.20	11.30	11.08	11.19	3,068,803	-0.07(-0.63%)
Feb 14, 2017		11.31	11.07	11.26	2,440,247	+0.09(+0.83%)
Feb 13, 2017	11.17	11.30	11.17	11.17	2,566,556	+0.06(+0.51%)
Feb 10, 2017	11.03	11.17	10.97	11.11	2,067,763	+0.14(+1.23%)
Feb 09, 2017	10.97	11.06	10.87	10.97	3,637,144	+0.07(+0.65%)
Feb 08, 2017	10.88	10.95	10.75	10.90	2,367,204	-0.03(-0.26%)
Feb 07, 2017	11.04	11.09	10.85	10.93	2,621,735	-0.11(-0.97%)
Feb 06, 2017	10.97	11.13	10.90	11.04	2,755,262	-0.01(-0.06%)
Feb 03, 2017	10.85	11.06	10.79	11.05	3,945,643	+0.27(+2.51%)
Feb 02, 2017	10.65	10.87	10.63	10.78	3,687,611	+0.08(+0.73%)
Feb 01, 2017	10.82	10.97	10.66	10.70	5,418,694	-0.03(-0.27%)
Jan 31, 2017	10.75	10.90	10.53	10.73	4,578,664	-0.05(-0.46%)
Jan 30, 2017	10.73	10.79	10.53	10.78	2,827,023	-0.07(-0.66%)
Jan 27, 2017	10.88	10.92	10.78	10.85	3,049,968	-0.06(-0.52%)
Jan 26, 2017	11.05	11.05	10.84	10.90	4,186,893	-0.31(-2.74%)
Jan 25, 2017	10.83	11.26	10.78	11.21	5,821,735	-0.35(-3.02%)
Jan 24, 2017	11.41	11.62	11.30	11.56	3,987,278	+0.21(+1.89%)
Jan 23, 2017	11.36	11.52	11.20	11.35	2,728,083	-0.04(-0.31%)
Jan 20, 2017	11.37	11.60	11.25	11.38	4,522,475	+0.07(+0.63%)
Jan 19, 2017	11.24	11.35	11.10	11.31	3,871,692	-0.14(-1.18%)
Jan 18, 2017	11.25	11.46	10.74	11.45	9,609,727	+0.20(+1.78%)
Jan 17, 2017	11.82	11.84	11.18	11.25	5,105,179	-0.77(-6.41%)
Jan 13, 2017		12.02	12.02	12.02	0	+0.21(+1.81%)
Jan 12, 2017	11.96	11.99	11.62	11.80	3,020,610	-0.21(-1.78%)
Jan 11, 2017	11.98	12.02	11.86	12.02	3,514,050	+0.02(+0.18%)
Jan 10, 2017	11.84	12.07	11.77	11.99	3,765,686	+0.23(+1.94%)
Jan 09, 2017	11.94	11.97	11.71	11.77	2,655,525	-0.22(-1.84%)
Jan 06, 2017	11.89	12.08	11.81	11.99	3,141,482	+0.21(+1.76%)
Jan 05, 2017	11.98	12.09	11.72	11.78	2,765,838	-0.22(-1.84%)
Jan 04, 2017	11.65	12.01	11.65	12.00	3,908,335	+0.15(+1.26%)
Jan 03, 2017	11.87	12.05	11.67	11.85	4,094,583	+0.14(+1.16%)
Dec 30, 2016		11.72	11.72	11.72	0	+0.04(+0.31%)
Dec 29, 2016	11.72	11.89	11.61	11.68	1,417,630	-0.05(-0.43%)
Dec 28, 2016	11.90	11.90	11.65	11.73	1,959,050	-0.16(-1.38%)
Dec 27, 2016	11.89	11.98	11.79	11.89	1,472,603	+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	11.72	11.86	9,073,020	-0.04(-0.36%)
Dec 21, 2016	11.94	11.99	11.85	11.90	1,814,215	-0.03(-0.24%)
Dec 20, 2016	11.95	11.98	11.80	11.93	3,696,464	+0.03(+0.24%)
Dec 19, 2016	11.72	11.94	11.72	11.90	3,877,659	+0.23(+1.95%)
Dec 16, 2016	11.94	12.04	11.59	11.67	15,155,300	-0.31(-2.56%)
Dec 15, 2016	11.71	12.11	11.61	11.98	5,087,880	+0.31(+2.63%)
Dec 14, 2016	11.64	11.95	11.50	11.67	4,540,333	+0.01(+0.06%)
Dec 13, 2016	12.02	12.08	11.63	11.67	4,111,093	-0.24(-2.04%)
Dec 12, 2016	12.34	12.34	11.78	11.91	4,333,738	-0.43(-3.52%)
Dec 09, 2016	12.27	12.43	12.12	12.34	3,986,793	+0.16(+1.29%)
Dec 08, 2016	12.19	12.35	11.86	12.19	5,539,702	-0.14(-1.10%)
Dec 07, 2016	12.13	12.47	12.02	12.32	4,718,031	+0.18(+1.47%)
Dec 06, 2016	12.10	12.24	11.89	12.14	4,433,426	+0.02(+0.18%)
Dec 05, 2016	12.02	12.16	11.90	12.12	3,636,518	+0.24(+2.04%)
Dec 02, 2016	12.07	12.18	11.84	11.88	3,512,856	-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.