Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.08	12.20	11.99	12.13	727,268	+0.03(+0.25%)
Mar 30, 2017	12.15	12.21	12.01	12.10	293,307	-0.06(-0.49%)
Mar 29, 2017	12.05	12.20	11.95	12.16	559,940	+0.10(+0.83%)
Mar 28, 2017	11.62	12.09	11.60	12.06	416,097	+0.38(+3.25%)
Mar 27, 2017	11.48	11.71	11.36	11.68	344,993	-0.04(-0.34%)
Mar 24, 2017	11.75	11.95	11.58	11.72	775,007	+0.00(+0.00%)
Mar 23, 2017	11.46	11.89	11.41	11.72	466,109	+0.31(+2.72%)
Mar 22, 2017	11.49	11.49	11.18	11.41	870,156	-0.09(-0.78%)
Mar 21, 2017	11.99	12.00	11.49	11.50	526,327	-0.45(-3.77%)
Mar 20, 2017	12.13	12.23	11.81	11.95	590,314	-0.19(-1.57%)
Mar 17, 2017	12.51	12.51	12.08	12.14	1,034,737	-0.34(-2.72%)
Mar 16, 2017	12.16	12.57	12.16	12.48	1,399,248	+0.39(+3.23%)
Mar 15, 2017	11.95	12.17	11.84	12.09	670,281	+0.22(+1.85%)
Mar 14, 2017	11.83	11.99	11.62	11.87	405,313	+0.02(+0.17%)
Mar 13, 2017	12.00	12.12	11.82	11.85	561,015	-0.19(-1.58%)
Mar 10, 2017	11.97	12.18	11.85	12.04	660,974	+0.24(+2.03%)
Mar 09, 2017	12.23	12.34	11.70	11.80	819,564	-0.47(-3.83%)
Mar 08, 2017	12.33	12.43	12.09	12.27	628,120	+0.00(+0.00%)
Mar 07, 2017	12.21	12.50	12.19	12.27	790,848	+0.08(+0.66%)
Mar 06, 2017	12.15	12.23	12.04	12.19	336,232	-0.12(-0.97%)
Mar 03, 2017	12.24	12.33	12.08	12.31	502,074	+0.04(+0.33%)
Mar 02, 2017	12.43	12.51	12.25	12.27	396,278	-0.25(-2.00%)
Mar 01, 2017	12.47	12.75	12.44	12.52	1,140,738	+0.32(+2.62%)
Feb 28, 2017	12.32	12.36	12.14	12.20	772,169	-0.19(-1.53%)
Feb 27, 2017	12.15	12.43	11.95	12.39	600,453	+0.24(+1.98%)
Feb 24, 2017	12.14	12.21	11.92	12.15	492,781	-0.03(-0.25%)
Feb 23, 2017	12.56	12.63	12.11	12.18	634,487	-0.33(-2.64%)
Feb 22, 2017	13.11	13.17	12.51	12.51	737,692	-0.55(-4.21%)
Feb 21, 2017	12.95	13.11	12.78	13.06	464,547	+0.26(+2.03%)
Feb 17, 2017		12.80	12.80	12.80	0	-0.11(-0.85%)
Feb 16, 2017	13.11	13.30	12.87	12.91	551,709	-0.24(-1.83%)
Feb 15, 2017	13.09	13.33	12.97	13.15	589,867	+0.03(+0.23%)
Feb 14, 2017	13.29	13.39	12.97	13.12	700,803	+0.01(+0.08%)
Feb 13, 2017	13.26	13.31	12.97	13.11	798,321	+0.05(+0.38%)
Feb 10, 2017	13.28	13.36	12.82	13.06	1,436,385	-0.20(-1.51%)
Feb 09, 2017	13.37	13.90	12.63	13.26	1,817,902	-0.76(-5.42%)
Feb 08, 2017	13.90	14.08	13.77	14.02	678,607	+0.08(+0.57%)
Feb 07, 2017	14.01	14.14	13.86	13.94	646,988	-0.02(-0.14%)
Feb 06, 2017	14.02	14.24	13.81	13.96	488,106	-0.21(-1.48%)
Feb 03, 2017	14.22	14.24	13.99	14.17	505,174	+0.15(+1.07%)
Feb 02, 2017	14.11	14.28	14.00	14.02	378,599	-0.15(-1.06%)
Feb 01, 2017	14.34	14.50	14.10	14.17	345,715	-0.09(-0.63%)
Jan 31, 2017	14.17	14.28	13.91	14.26	499,218	+0.02(+0.14%)
Jan 30, 2017	13.98	14.35	13.65	14.24	693,023	+0.04(+0.28%)
Jan 27, 2017	14.58	14.58	14.04	14.20	606,445	-0.41(-2.81%)
Jan 26, 2017	14.34	14.82	14.25	14.61	908,922	+0.38(+2.67%)
Jan 25, 2017	14.10	14.34	13.88	14.23	827,140	+0.36(+2.60%)
Jan 24, 2017	12.92	13.99	12.85	13.87	1,286,778	+1.13(+8.87%)
Jan 23, 2017	12.63	12.88	12.55	12.74	455,882	+0.04(+0.31%)
Jan 20, 2017	12.73	12.93	12.56	12.70	860,233	-0.05(-0.39%)
Jan 19, 2017	13.13	13.35	12.65	12.75	627,147	-0.37(-2.82%)
Jan 18, 2017	13.01	13.15	12.75	13.12	618,506	+0.15(+1.16%)
Jan 17, 2017	13.21	13.28	12.96	12.97	498,057	-0.34(-2.55%)
Jan 13, 2017		13.31	13.31	13.31	0	+0.07(+0.53%)
Jan 12, 2017	13.35	13.42	12.84	13.24	598,420	-0.19(-1.41%)
Jan 11, 2017	13.26	13.47	12.94	13.43	796,320	+0.23(+1.74%)
Jan 10, 2017	13.10	13.39	13.00	13.20	625,661	+0.11(+0.84%)
Jan 09, 2017	13.04	13.13	12.70	13.09	743,145	+0.07(+0.54%)
Jan 06, 2017	13.68	13.68	12.96	13.02	611,926	-0.64(-4.69%)
Jan 05, 2017	13.52	13.77	13.44	13.66	555,658	+0.01(+0.07%)
Jan 04, 2017	13.31	13.79	13.22	13.65	1,202,825	+0.46(+3.49%)

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.