Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	11.65	11.77	11.36	11.40	1,150,939	-0.28(-2.40%)
Feb 27, 2017	11.57	11.77	11.43	11.68	1,931,424	+0.12(+1.04%)
Feb 24, 2017	11.66	11.69	11.42	11.56	789,821	-0.16(-1.37%)
Feb 23, 2017	11.65	11.91	11.58	11.72	1,242,634	+0.06(+0.51%)
Feb 22, 2017	11.84	11.91	11.58	11.66	1,348,905	-0.19(-1.60%)
Feb 21, 2017	11.96	12.00	11.83	11.85	795,371	-0.10(-0.84%)
Feb 17, 2017		11.95	11.95	11.95	0	+0.00(+0.00%)
Feb 16, 2017	12.05	12.34	11.86	11.95	827,688	-0.06(-0.50%)
Feb 15, 2017	12.09	12.19	11.93	12.01	880,528	-0.05(-0.41%)
Feb 14, 2017	12.01	12.20	11.86	12.06	1,001,895	+0.06(+0.50%)
Feb 13, 2017	11.79	12.09	11.75	12.00	1,655,368	+0.24(+2.04%)
Feb 10, 2017	11.53	12.00	11.36	11.76	2,005,962	+0.45(+3.98%)
Feb 09, 2017	11.21	11.42	11.15	11.31	1,194,537	+0.16(+1.43%)
Feb 08, 2017	11.22	11.29	11.11	11.15	1,180,621	-0.10(-0.89%)
Feb 07, 2017	11.16	11.38	11.12	11.25	1,166,898	+0.10(+0.90%)
Feb 06, 2017	11.34	11.42	11.12	11.15	1,335,184	-0.17(-1.50%)
Feb 03, 2017	11.26	11.41	11.10	11.32	1,354,906	+0.17(+1.52%)
Feb 02, 2017	11.16	11.30	11.06	11.15	729,076	-0.01(-0.09%)
Feb 01, 2017	11.37	11.54	11.06	11.16	1,671,361	-0.21(-1.85%)
Jan 31, 2017	11.29	11.39	11.13	11.37	1,428,927	+0.09(+0.80%)
Jan 30, 2017	11.33	11.48	11.22	11.28	1,141,060	-0.10(-0.88%)
Jan 27, 2017	11.39	11.53	11.29	11.38	1,133,904	+0.01(+0.09%)
Jan 26, 2017	11.95	12.00	11.36	11.37	1,622,418	-0.52(-4.37%)
Jan 25, 2017	11.99	12.08	11.85	11.89	1,926,384	+0.04(+0.34%)
Jan 24, 2017	12.04	12.17	11.72	11.85	1,242,833	-0.20(-1.66%)
Jan 23, 2017	12.05	12.20	11.85	12.05	1,363,628	+0.03(+0.25%)
Jan 20, 2017	11.87	12.12	11.82	12.02	8,216,194	+0.17(+1.43%)
Jan 19, 2017	11.80	11.96	11.75	11.85	690,112	+0.04(+0.34%)
Jan 18, 2017	11.86	11.91	11.58	11.81	1,248,111	+0.00(+0.00%)
Jan 17, 2017	11.54	11.87	11.50	11.81	1,023,729	+0.26(+2.25%)
Jan 13, 2017		11.55	11.55	11.55	0	+0.02(+0.17%)
Jan 12, 2017	11.59	11.70	11.29	11.53	896,633	-0.17(-1.45%)
Jan 11, 2017	11.99	12.07	11.56	11.70	1,144,540	-0.27(-2.26%)
Jan 10, 2017	12.21	12.33	11.91	11.97	1,220,922	-0.23(-1.89%)
Jan 09, 2017	12.01	12.34	11.92	12.20	3,538,020	+0.23(+1.92%)
Jan 06, 2017	12.00	12.11	11.89	11.97	1,615,194	+0.00(+0.00%)
Jan 05, 2017	11.97	12.16	11.61	11.97	1,980,303	+0.40(+3.46%)
Jan 04, 2017	11.34	11.57	11.30	11.57	1,637,067	+0.30(+2.66%)
Jan 03, 2017	11.50	11.51	11.09	11.27	1,065,301	-0.04(-0.35%)
Dec 30, 2016		11.31	11.31	11.31	0	+0.04(+0.35%)
Dec 29, 2016	11.50	11.57	11.24	11.27	805,889	-0.24(-2.09%)
Dec 28, 2016	11.66	11.71	11.50	11.51	747,414	-0.14(-1.20%)
Dec 27, 2016	11.64	11.87	11.61	11.65	579,220	+0.00(+0.00%)
Dec 23, 2016		11.65	11.65	11.65	0	+0.07(+0.60%)
Dec 22, 2016	11.73	11.77	11.54	11.58	668,789	-0.06(-0.52%)
Dec 21, 2016	11.90	12.07	11.57	11.64	1,149,479	-0.29(-2.43%)
Dec 20, 2016	12.09	12.20	11.86	11.93	645,542	-0.07(-0.58%)
Dec 19, 2016	11.96	12.04	11.84	12.00	1,281,812	+0.12(+1.01%)
Dec 16, 2016	12.12	12.17	11.85	11.88	1,542,198	-0.20(-1.66%)
Dec 15, 2016	11.99	12.15	11.89	12.08	2,155,887	+0.16(+1.34%)
Dec 14, 2016	11.99	12.17	11.79	11.92	968,771	-0.11(-0.91%)
Dec 13, 2016	12.10	12.29	11.97	12.03	1,961,374	-0.02(-0.17%)
Dec 12, 2016	12.08	12.28	11.96	12.05	1,140,253	-0.14(-1.15%)
Dec 09, 2016	12.33	12.45	12.07	12.19	1,435,739	-0.14(-1.14%)
Dec 08, 2016	12.65	12.73	12.28	12.33	1,394,063	-0.30(-2.38%)
Dec 07, 2016	12.80	12.90	12.54	12.63	989,102	-0.05(-0.39%)
Dec 06, 2016	12.88	12.93	12.65	12.68	1,208,920	-0.28(-2.16%)
Dec 05, 2016	13.00	13.06	12.89	12.96	982,483	+0.11(+0.86%)
Dec 02, 2016	12.86	13.00	12.50	12.85	2,701,123	+0.25(+1.98%)

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.