Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.32	12.32	11.92	12.00	605,122	-0.28(-2.31%)
Mar 30, 2017	12.46	12.51	12.27	12.29	386,526	-0.20(-1.59%)
Mar 29, 2017	12.56	12.56	12.35	12.49	590,077	-0.06(-0.45%)
Mar 28, 2017	11.98	12.58	11.93	12.54	570,792	+0.60(+5.00%)
Mar 27, 2017	11.99	11.99	11.69	11.95	358,926	-0.09(-0.71%)
Mar 24, 2017	11.64	12.05	11.64	12.03	502,910	+0.41(+3.50%)
Mar 23, 2017	11.62	11.73	11.55	11.62	345,871	-0.03(-0.24%)
Mar 22, 2017	11.45	11.73	11.29	11.65	497,467	+0.17(+1.48%)
Mar 21, 2017	11.57	11.84	11.44	11.48	648,221	-0.01(-0.08%)
Mar 20, 2017	11.18	11.63	10.98	11.49	637,730	+0.34(+3.06%)
Mar 17, 2017	11.07	11.30	10.88	11.15	558,338	+0.09(+0.77%)
Mar 16, 2017	10.74	11.39	10.68	11.07	940,151	+0.67(+6.47%)
Mar 15, 2017	9.729	10.42	9.616	10.39	474,851	+0.73(+7.55%)
Mar 14, 2017	9.644	9.796	9.613	9.663	304,227	-0.04(-0.39%)
Mar 13, 2017	9.616	9.786	9.512	9.701	234,927	+0.14(+1.49%)
Mar 10, 2017	9.455	9.568	9.426	9.559	159,514	+0.20(+2.13%)
Mar 09, 2017	9.426	9.483	9.275	9.360	258,659	-0.06(-0.60%)
Mar 08, 2017	9.464	9.549	9.417	9.417	205,427	-0.04(-0.40%)
Mar 07, 2017	9.530	9.530	9.417	9.455	124,815	-0.03(-0.30%)
Mar 06, 2017	9.493	9.502	9.388	9.483	115,876	-0.09(-0.99%)
Mar 03, 2017	9.445	9.578	9.445	9.578	234,464	+0.16(+1.71%)
Mar 02, 2017	9.635	9.635	9.388	9.417	343,713	-0.27(-2.83%)
Mar 01, 2017	9.644	9.710	9.521	9.692	239,249	+0.10(+1.09%)
Feb 28, 2017	9.502	9.625	9.425	9.587	195,831	+0.05(+0.50%)
Feb 27, 2017	9.578	9.587	9.474	9.540	239,996	+0.00(+0.00%)
Feb 24, 2017	9.673	9.701	9.497	9.540	451,094	-0.24(-2.42%)
Feb 23, 2017	9.947	9.957	9.777	9.777	403,244	-0.09(-0.96%)
Feb 22, 2017	9.815	9.876	9.786	9.872	250,319	+0.01(+0.10%)
Feb 21, 2017	9.862	9.890	9.758	9.862	303,729	+0.02(+0.19%)
Feb 17, 2017		9.843	9.843	9.843	0	-0.06(-0.57%)
Feb 16, 2017	9.729	9.919	9.729	9.900	496,615	+0.17(+1.75%)
Feb 15, 2017	9.559	9.786	9.493	9.729	420,973	+0.21(+2.19%)
Feb 14, 2017	9.474	9.616	9.436	9.521	521,286	-0.01(-0.10%)
Feb 13, 2017	9.455	9.587	9.379	9.530	596,863	+0.08(+0.80%)
Feb 10, 2017	9.189	9.474	9.170	9.455	346,274	+0.36(+3.96%)
Feb 09, 2017	8.886	9.114	8.896	9.095	307,994	+0.21(+2.35%)
Feb 08, 2017	8.801	8.886	8.668	8.886	268,348	+0.09(+1.08%)
Feb 07, 2017	8.782	8.877	8.697	8.792	245,829	-0.02(-0.21%)
Feb 06, 2017	8.934	9.019	8.749	8.810	472,942	-0.16(-1.80%)
Feb 03, 2017	8.990	9.000	8.735	8.972	306,850	-0.02(-0.21%)
Feb 02, 2017	8.725	8.995	8.659	8.990	731,036	+0.28(+3.26%)
Feb 01, 2017	8.744	8.763	8.569	8.706	311,614	+0.02(+0.22%)
Jan 31, 2017	8.668	8.697	8.479	8.687	256,178	+0.02(+0.22%)
Jan 30, 2017	8.687	8.754	8.526	8.668	317,955	-0.09(-0.97%)
Jan 27, 2017	8.810	8.810	8.649	8.754	216,472	-0.03(-0.32%)
Jan 26, 2017	8.858	8.953	8.678	8.782	267,871	-0.09(-0.96%)
Jan 25, 2017	8.773	8.877	8.716	8.867	453,450	+0.10(+1.19%)
Jan 24, 2017	8.896	8.896	8.725	8.763	693,015	-0.16(-1.80%)
Jan 23, 2017	8.934	8.943	8.754	8.924	638,050	-0.03(-0.32%)
Jan 20, 2017	8.735	8.953	8.630	8.953	692,968	+0.27(+3.17%)
Jan 19, 2017	8.687	8.792	8.602	8.678	459,734	-0.07(-0.76%)
Jan 18, 2017	8.706	8.820	8.700	8.744	234,658	-0.01(-0.11%)
Jan 17, 2017	8.735	8.839	8.630	8.754	881,138	+0.02(+0.22%)
Jan 13, 2017		8.735	8.735	8.735	0	+0.03(+0.33%)
Jan 12, 2017	8.488	8.735	8.488	8.706	742,064	+0.31(+3.72%)
Jan 11, 2017	8.072	8.469	8.072	8.394	680,888	+0.33(+4.11%)
Jan 10, 2017	7.892	8.119	7.892	8.062	710,912	+0.19(+2.41%)
Jan 09, 2017	7.929	7.944	7.844	7.873	263,866	-0.05(-0.60%)
Jan 06, 2017	8.024	8.062	7.920	7.920	276,254	-0.10(-1.30%)
Jan 05, 2017	7.977	8.147	7.972	8.024	591,778	+0.05(+0.59%)
Jan 04, 2017	7.768	8.081	7.749	7.977	506,902	+0.23(+2.93%)

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.