Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	11.91	11.99	11.82	11.90	382,805	-0.05(-0.42%)
Mar 30, 2017	11.88	12.07	11.82	11.95	318,293	+0.07(+0.58%)
Mar 29, 2017	11.95	12.00	11.81	11.88	414,384	-0.08(-0.66%)
Mar 28, 2017	11.89	11.96	11.81	11.96	170,908	+0.02(+0.17%)
Mar 27, 2017	11.86	11.97	11.78	11.94	280,836	+0.03(+0.25%)
Mar 24, 2017	11.91	12.00	11.86	11.91	467,837	+0.01(+0.08%)
Mar 23, 2017	12.02	12.18	11.85	11.90	308,703	-0.07(-0.62%)
Mar 22, 2017	11.94	12.02	11.84	11.97	323,606	+0.02(+0.21%)
Mar 21, 2017	12.23	12.27	11.94	11.95	379,260	-0.18(-1.47%)
Mar 20, 2017	12.26	12.27	12.09	12.13	256,738	-0.15(-1.21%)
Mar 17, 2017	12.05	12.34	11.74	12.28	686,652	+0.17(+1.39%)
Mar 16, 2017	12.19	12.30	12.05	12.11	199,236	-0.05(-0.41%)
Mar 15, 2017	12.15	12.20	11.93	12.16	340,242	+0.05(+0.41%)
Mar 14, 2017	12.11	12.12	11.92	12.11	234,615	-0.04(-0.33%)
Mar 13, 2017	12.00	12.22	11.95	12.15	314,818	+0.06(+0.49%)
Mar 10, 2017	12.15	12.16	11.90	12.09	400,250	+0.06(+0.49%)
Mar 09, 2017	12.12	12.39	11.82	12.03	586,491	-0.13(-1.06%)
Mar 08, 2017	11.06	12.56	11.06	12.16	2,036,485	+1.23(+11.25%)
Mar 07, 2017	10.95	11.04	10.86	10.93	251,987	-0.04(-0.36%)
Mar 06, 2017	10.96	11.03	10.70	10.97	255,881	-0.04(-0.36%)
Mar 03, 2017	10.98	11.14	10.93	11.01	231,162	+0.02(+0.18%)
Mar 02, 2017	10.97	11.06	10.90	10.99	304,611	+0.03(+0.27%)
Mar 01, 2017	10.86	11.00	10.74	10.96	249,432	+0.30(+2.79%)
Feb 28, 2017	10.91	10.91	10.58	10.66	542,793	-0.28(-2.54%)
Feb 27, 2017	10.85	10.99	10.83	10.94	249,750	+0.04(+0.36%)
Feb 24, 2017	11.07	11.12	10.86	10.90	233,958	-0.24(-2.14%)
Feb 23, 2017	11.30	11.37	11.09	11.13	282,682	-0.10(-0.88%)
Feb 22, 2017	11.20	11.33	11.12	11.23	287,771	-0.10(-0.88%)
Feb 21, 2017	11.15	11.48	11.15	11.33	406,200	-0.06(-0.52%)
Feb 17, 2017		11.39	11.39	11.39	0	+0.63(+5.90%)
Feb 16, 2017	10.71	10.87	10.48	10.76	496,856	+0.09(+0.88%)
Feb 15, 2017	10.66	11.15	10.32	10.66	1,151,991	-0.98(-8.39%)
Feb 14, 2017	11.51	11.73	11.43	11.64	669,722	+0.05(+0.43%)
Feb 13, 2017	11.70	11.84	11.51	11.59	375,382	-0.10(-0.85%)
Feb 10, 2017	11.25	11.71	11.22	11.69	317,582	+0.46(+4.06%)
Feb 09, 2017	11.01	11.26	10.94	11.23	357,276	+0.30(+2.72%)
Feb 08, 2017	10.68	10.95	10.52	10.94	447,332	+0.19(+1.75%)
Feb 07, 2017	10.65	10.97	10.56	10.75	669,374	+0.14(+1.31%)
Feb 06, 2017	10.46	10.78	10.38	10.61	881,383	-0.09(-0.83%)
Feb 03, 2017	10.72	10.77	10.60	10.70	197,952	+0.09(+0.84%)
Feb 02, 2017	10.67	10.69	10.58	10.61	149,942	-0.10(-0.93%)
Feb 01, 2017	10.84	10.85	10.66	10.71	138,166	-0.06(-0.55%)
Jan 31, 2017	10.67	10.81	10.56	10.77	225,311	+0.05(+0.46%)
Jan 30, 2017	10.93	10.93	10.64	10.72	227,194	-0.30(-2.70%)
Jan 27, 2017	10.76	11.04	10.65	11.02	232,640	+0.25(+2.30%)
Jan 26, 2017	10.93	10.98	10.76	10.77	183,646	-0.20(-1.81%)
Jan 25, 2017	10.90	11.06	10.89	10.97	174,367	+0.14(+1.28%)
Jan 24, 2017	10.62	10.86	10.58	10.83	199,847	+0.21(+1.96%)
Jan 23, 2017	10.61	10.66	10.48	10.62	211,246	-0.04(-0.37%)
Jan 20, 2017	10.41	10.70	10.40	10.66	223,317	+0.26(+2.48%)
Jan 19, 2017	10.60	10.67	10.39	10.40	223,379	-0.20(-1.87%)
Jan 18, 2017	10.73	10.76	10.58	10.60	230,455	-0.08(-0.74%)
Jan 17, 2017	10.90	10.99	10.68	10.68	245,503	-0.34(-3.06%)
Jan 13, 2017		11.02	11.02	11.02	0	+0.19(+1.74%)
Jan 12, 2017	11.07	11.11	10.81	10.83	255,964	-0.27(-2.41%)
Jan 11, 2017	11.18	11.22	10.92	11.10	303,256	-0.12(-1.06%)
Jan 10, 2017	11.08	11.24	10.97	11.21	280,870	+0.21(+1.89%)
Jan 09, 2017	10.88	11.07	10.74	11.01	213,193	+0.09(+0.82%)
Jan 06, 2017	11.01	11.12	10.82	10.92	258,047	-0.06(-0.54%)
Jan 05, 2017	10.69	11.10	10.69	10.98	701,373	+0.30(+2.78%)
Jan 04, 2017	10.95	11.08	10.51	10.68	1,559,040	-0.26(-2.36%)

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.