Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	11.63	11.84	11.62	11.72	210,297	+0.03(+0.26%)
Mar 30, 2017	11.49	11.79	11.49	11.69	198,710	+0.19(+1.65%)
Mar 29, 2017	11.37	11.64	11.37	11.50	216,026	+0.12(+1.05%)
Mar 28, 2017	11.52	11.60	11.37	11.38	202,354	-0.22(-1.90%)
Mar 27, 2017	11.75	11.90	11.53	11.60	237,332	-0.26(-2.19%)
Mar 24, 2017	11.94	11.97	11.80	11.86	123,796	-0.06(-0.50%)
Mar 23, 2017	11.95	12.10	11.87	11.92	176,853	-0.03(-0.25%)
Mar 22, 2017	11.99	12.05	11.81	11.95	154,884	-0.05(-0.42%)
Mar 21, 2017	12.13	12.19	11.91	12.00	171,067	-0.10(-0.83%)
Mar 20, 2017	12.17	12.22	11.99	12.10	170,467	-0.08(-0.66%)
Mar 17, 2017	12.11	12.22	11.96	12.18	334,447	+0.13(+1.08%)
Mar 16, 2017	12.02	12.20	11.92	12.05	102,377	+0.09(+0.75%)
Mar 15, 2017	11.76	12.00	11.69	11.96	183,252	+0.27(+2.31%)
Mar 14, 2017	11.76	11.76	11.50	11.69	90,385	-0.08(-0.68%)
Mar 13, 2017	12.02	12.02	11.76	11.77	80,569	-0.18(-1.51%)
Mar 10, 2017	12.00	12.12	11.93	11.95	131,267	+0.00(+0.00%)
Mar 09, 2017	12.23	12.38	11.88	11.95	131,839	-0.28(-2.29%)
Mar 08, 2017	12.15	12.40	12.12	12.23	127,456	+0.13(+1.07%)
Mar 07, 2017	12.27	12.28	12.10	12.10	110,851	-0.15(-1.22%)
Mar 06, 2017	12.34	12.34	12.11	12.25	107,613	-0.15(-1.21%)
Mar 03, 2017	12.51	12.52	12.28	12.40	151,607	-0.07(-0.56%)
Mar 02, 2017	12.64	12.64	12.39	12.47	117,361	-0.17(-1.34%)
Mar 01, 2017	12.50	12.82	12.44	12.64	299,287	+0.33(+2.68%)
Feb 28, 2017	12.48	12.48	12.17	12.31	225,600	-0.17(-1.36%)
Feb 27, 2017	12.45	12.56	12.39	12.48	253,822	+0.01(+0.08%)
Feb 24, 2017	12.46	12.60	12.39	12.47	196,004	-0.03(-0.24%)
Feb 23, 2017	12.61	12.63	12.41	12.50	220,736	-0.10(-0.79%)
Feb 22, 2017	12.47	12.62	12.43	12.60	158,539	+0.09(+0.72%)
Feb 21, 2017	12.60	12.68	12.50	12.51	193,392	-0.07(-0.56%)
Feb 17, 2017		12.58	12.58	12.58	0	+0.01(+0.08%)
Feb 16, 2017	12.65	12.65	12.42	12.57	172,610	-0.07(-0.55%)
Feb 15, 2017	12.51	12.68	12.50	12.64	125,048	+0.06(+0.48%)
Feb 14, 2017	12.50	12.81	12.41	12.58	196,314	+0.08(+0.64%)
Feb 13, 2017	12.74	12.76	12.39	12.50	178,324	-0.21(-1.65%)
Feb 10, 2017	12.79	12.85	12.65	12.71	101,591	-0.04(-0.31%)
Feb 09, 2017	12.80	12.97	12.60	12.75	185,700	+0.00(+0.00%)
Feb 08, 2017	12.83	12.83	12.69	12.75	202,602	-0.03(-0.23%)
Feb 07, 2017	12.67	12.93	12.47	12.78	302,021	+0.04(+0.31%)
Feb 06, 2017	12.40	12.80	12.40	12.74	346,415	+0.19(+1.51%)
Feb 03, 2017	12.90	12.90	11.83	12.55	544,786	-1.02(-7.52%)
Feb 02, 2017	13.84	13.92	13.51	13.57	158,442	-0.38(-2.72%)
Feb 01, 2017	14.04	14.21	13.84	13.95	109,920	+0.03(+0.22%)
Jan 31, 2017	13.68	13.93	13.45	13.92	191,730	+0.26(+1.90%)
Jan 30, 2017	13.89	13.89	13.62	13.66	138,763	-0.23(-1.66%)
Jan 27, 2017	14.10	14.18	13.85	13.89	113,854	-0.26(-1.84%)
Jan 26, 2017	14.62	14.69	14.15	14.15	97,657	-0.46(-3.15%)
Jan 25, 2017	14.54	14.68	14.49	14.61	205,309	+0.22(+1.53%)
Jan 24, 2017	14.23	14.58	14.17	14.39	115,527	+0.13(+0.91%)
Jan 23, 2017	14.25	14.37	14.04	14.26	111,961	-0.05(-0.35%)
Jan 20, 2017	14.01	14.31	13.97	14.31	92,510	+0.31(+2.21%)
Jan 19, 2017	14.41	14.41	13.99	14.00	92,662	-0.34(-2.37%)
Jan 18, 2017	14.54	14.63	14.28	14.34	92,009	-0.16(-1.10%)
Jan 17, 2017	14.61	14.67	14.47	14.50	96,910	-0.06(-0.41%)
Jan 13, 2017		14.56	14.56	14.56	0	-0.04(-0.27%)
Jan 12, 2017	15.16	15.16	14.58	14.60	118,150	-0.62(-4.07%)
Jan 11, 2017	15.09	15.22	14.97	15.22	116,103	+0.09(+0.59%)
Jan 10, 2017	14.85	15.20	14.77	15.13	85,247	+0.37(+2.51%)
Jan 09, 2017	14.89	14.89	14.64	14.76	94,618	-0.14(-0.94%)
Jan 06, 2017	15.29	15.29	14.90	14.90	80,284	-0.34(-2.23%)
Jan 05, 2017	15.55	15.55	15.01	15.24	108,899	-0.32(-2.06%)
Jan 04, 2017	15.05	15.61	15.05	15.56	199,691	+0.53(+3.53%)

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.