Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.110	9.320	8.930	9.010	1,747	-0.12(-1.31%)
Feb 27, 2017	9.080	9.130	8.834	9.130	18,446	+0.15(+1.69%)
Feb 24, 2017	9.060	9.080	8.919	8.978	3,992	-0.37(-3.98%)
Feb 23, 2017	9.352	9.352	9.350	9.350	532	+0.07(+0.75%)
Feb 22, 2017	9.360	9.360	9.210	9.280	3,262	-0.15(-1.59%)
Feb 21, 2017	9.430	9.450	9.310	9.430	3,727	-0.39(-3.97%)
Feb 16, 2017		9.820	9.820	9.820	0	-0.19(-1.90%)
Feb 15, 2017	9.860	10.19	9.860	10.01	4,844	-0.17(-1.71%)
Feb 14, 2017	9.970	10.18	9.895	10.18	1,281	+0.04(+0.44%)
Feb 13, 2017	10.47	10.51	10.00	10.14	2,338	+0.43(+4.46%)
Feb 10, 2017	9.856	9.856	9.620	9.707	3,968	-0.19(-1.95%)
Feb 09, 2017	9.810	9.904	9.530	9.900	2,688	+0.37(+3.88%)
Feb 08, 2017	9.520	9.530	9.420	9.530	5,028	-0.22(-2.21%)
Feb 07, 2017	9.950	9.950	9.710	9.745	7,903	-0.60(-5.83%)
Feb 06, 2017	10.10	10.35	10.02	10.35	2,553	+0.14(+1.36%)
Feb 03, 2017	10.21	10.21	10.21	10.21	247	-0.08(-0.78%)
Feb 02, 2017	10.12	10.29	10.12	10.29	1,223	+0.22(+2.18%)
Feb 01, 2017	10.20	10.37	10.00	10.07	5,505	-0.13(-1.27%)
Jan 31, 2017	10.45	10.45	10.06	10.20	3,479	-0.52(-4.85%)
Jan 30, 2017	10.72	10.72	10.64	10.72	795	-0.02(-0.19%)
Jan 27, 2017	10.71	10.81	10.43	10.74	1,239	-0.22(-2.01%)
Jan 26, 2017	10.83	10.96	10.83	10.96	748	+0.14(+1.29%)
Jan 25, 2017	11.01	11.01	10.82	10.82	3,970	+0.01(+0.09%)
Jan 24, 2017	11.02	11.05	10.81	10.81	4,297	-0.30(-2.70%)
Jan 23, 2017	11.13	11.28	11.11	11.11	2,902	-0.22(-1.94%)
Jan 20, 2017	10.69	11.46	10.69	11.33	3,429	+0.97(+9.37%)
Jan 19, 2017	10.72	10.72	10.36	10.36	3,976	-0.52(-4.78%)
Jan 18, 2017	10.91	11.02	10.73	10.88	3,559	-0.10(-0.92%)
Jan 17, 2017	11.11	11.11	10.87	10.98	6,727	-0.22(-1.95%)
Jan 13, 2017		11.20	11.20	11.20	0	-0.45(-3.86%)
Jan 12, 2017	11.99	11.99	11.36	11.65	10,071	-0.33(-2.77%)
Jan 11, 2017	12.18	12.18	11.93	11.98	11,432	-0.65(-5.13%)
Jan 10, 2017	12.58	12.64	12.43	12.63	2,300	+0.21(+1.69%)
Jan 09, 2017	12.71	12.79	12.41	12.42	1,573	-0.44(-3.42%)
Jan 06, 2017	13.41	13.41	12.80	12.86	14,367	-0.59(-4.39%)
Jan 05, 2017	13.60	13.60	13.19	13.45	15,898	-1.66(-10.96%)
Jan 04, 2017	15.10	15.32	14.96	15.11	643	-0.06(-0.38%)
Jan 03, 2017	14.27	15.60	14.27	15.16	4,099	+1.02(+7.23%)
Dec 30, 2016		14.14	14.14	14.14	0	+0.04(+0.30%)
Dec 29, 2016	14.01	14.44	14.01	14.10	4,772	+0.09(+0.64%)
Dec 28, 2016	14.33	14.48	14.01	14.01	7,795	-0.34(-2.37%)
Dec 27, 2016	14.29	14.74	14.14	14.35	2,036	-0.10(-0.69%)
Dec 23, 2016		14.45	14.45	14.45	0	-0.38(-2.56%)
Dec 22, 2016	14.88	14.88	14.75	14.83	3,985	-0.19(-1.26%)
Dec 21, 2016	14.91	15.03	14.89	15.02	1,243	+0.01(+0.07%)
Dec 20, 2016	14.77	15.35	14.77	15.01	2,683	+0.25(+1.69%)
Dec 19, 2016	15.11	15.11	14.70	14.76	4,919	-0.30(-1.99%)
Dec 16, 2016	14.26	15.29	14.20	15.06	3,161	+0.83(+5.83%)
Dec 15, 2016	14.41	14.41	14.06	14.23	2,829	-0.49(-3.33%)
Dec 14, 2016	15.28	15.28	14.72	14.72	2,344	-0.44(-2.90%)
Dec 13, 2016	15.44	15.44	15.05	15.16	2,091	+0.03(+0.20%)
Dec 12, 2016	15.60	15.75	15.13	15.13	5,778	+0.23(+1.54%)
Dec 09, 2016	14.94	14.98	14.72	14.90	6,571	-0.05(-0.33%)
Dec 08, 2016	15.46	15.46	14.80	14.95	22,146	-0.51(-3.30%)
Dec 07, 2016	15.65	15.65	15.21	15.46	7,580	-0.39(-2.46%)
Dec 06, 2016	16.15	16.25	15.80	15.85	7,839	+0.60(+3.93%)
Dec 05, 2016	15.32	15.57	15.25	15.25	10,054	+0.14(+0.93%)
Dec 02, 2016	14.51	15.18	14.24	15.11	16,207	+0.14(+0.94%)

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.