Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	13.22	13.50	13.11	13.43	3,740,111	+0.24(+1.82%)
Mar 30, 2017	12.93	13.27	12.89	13.19	2,772,585	+0.24(+1.85%)
Mar 29, 2017	12.82	13.18	12.75	12.95	5,325,164	+0.13(+1.01%)
Mar 28, 2017	12.64	12.88	12.55	12.82	4,154,680	+0.12(+0.94%)
Mar 27, 2017	12.35	12.99	12.32	12.70	8,583,083	+0.60(+4.96%)
Mar 24, 2017	11.96	12.16	11.93	12.10	2,979,908	+0.07(+0.58%)
Mar 23, 2017	11.90	12.09	11.80	12.03	2,591,306	+0.12(+1.01%)
Mar 22, 2017	11.92	11.94	11.69	11.91	2,777,615	-0.05(-0.42%)
Mar 21, 2017	12.15	12.25	11.93	11.96	4,508,514	-0.19(-1.56%)
Mar 20, 2017	12.20	12.22	12.09	12.15	3,082,145	-0.08(-0.65%)
Mar 17, 2017	12.31	12.31	12.15	12.23	2,517,753	-0.07(-0.57%)
Mar 16, 2017	12.30	12.35	12.16	12.30	2,821,882	+0.03(+0.24%)
Mar 15, 2017	12.39	12.39	12.14	12.27	3,076,797	+0.05(+0.41%)
Mar 14, 2017	12.35	12.48	12.14	12.22	3,432,789	-0.24(-1.93%)
Mar 13, 2017	12.57	12.68	12.33	12.46	2,605,847	-0.11(-0.88%)
Mar 10, 2017	12.69	12.78	12.55	12.57	2,374,343	-0.03(-0.24%)
Mar 09, 2017	12.67	12.72	12.45	12.60	3,191,106	-0.09(-0.71%)
Mar 08, 2017	12.95	13.01	12.62	12.69	3,252,039	-0.26(-2.01%)
Mar 07, 2017	13.07	13.45	12.93	12.95	4,657,681	-0.21(-1.60%)
Mar 06, 2017	14.04	14.04	12.95	13.16	8,794,841	-0.98(-6.93%)
Mar 03, 2017	14.11	14.29	14.04	14.14	2,282,497	+0.05(+0.35%)
Mar 02, 2017	14.30	14.30	14.05	14.09	2,045,683	-0.22(-1.54%)
Mar 01, 2017	14.55	14.63	14.14	14.31	3,405,719	-0.09(-0.62%)
Feb 28, 2017	14.54	14.71	14.34	14.40	3,179,355	-0.23(-1.57%)
Feb 27, 2017	14.41	14.63	14.27	14.63	2,428,234	+0.17(+1.18%)
Feb 24, 2017	14.59	14.66	14.37	14.46	2,610,362	-0.21(-1.43%)
Feb 23, 2017	14.78	14.78	14.47	14.67	2,115,484	-0.02(-0.14%)
Feb 22, 2017	15.15	15.17	14.68	14.69	2,770,246	-0.38(-2.52%)
Feb 21, 2017	14.31	15.31	14.20	15.07	13,795,670	+0.70(+4.87%)
Feb 17, 2017		14.37	14.37	14.37	0	-1.01(-6.57%)
Feb 16, 2017	15.28	16.13	15.06	15.38	8,011,825	+0.15(+0.98%)
Feb 15, 2017	14.66	15.32	14.62	15.23	6,616,265	+0.29(+1.94%)
Feb 14, 2017	14.64	15.68	14.30	14.94	10,591,069	+0.10(+0.67%)
Feb 13, 2017	15.20	15.20	14.65	14.84	5,470,367	-0.31(-2.05%)
Feb 10, 2017	15.41	15.41	14.53	15.15	4,764,947	-0.27(-1.75%)
Feb 09, 2017	15.29	15.50	15.18	15.42	1,576,366	+0.13(+0.85%)
Feb 08, 2017	15.23	15.39	15.06	15.29	1,811,471	+0.02(+0.13%)
Feb 07, 2017	15.30	15.48	15.11	15.27	1,787,419	+0.01(+0.07%)
Feb 06, 2017	15.42	15.46	15.20	15.26	2,048,891	-0.17(-1.10%)
Feb 03, 2017	15.47	15.57	15.30	15.43	3,741,086	-0.01(-0.06%)
Feb 02, 2017	15.09	15.74	15.04	15.44	9,339,512	+0.38(+2.52%)
Feb 01, 2017	14.99	15.53	14.92	15.06	10,107,307	+0.09(+0.60%)
Jan 31, 2017	14.81	15.27	14.78	14.97	4,487,901	+0.10(+0.67%)
Jan 30, 2017	14.67	14.94	14.40	14.87	2,762,362	+0.09(+0.61%)
Jan 27, 2017	15.41	15.45	14.74	14.78	3,978,758	-0.51(-3.34%)
Jan 26, 2017	15.30	15.47	15.27	15.29	3,224,975	-0.07(-0.46%)
Jan 25, 2017	15.62	15.77	15.34	15.36	3,483,379	-0.21(-1.35%)
Jan 24, 2017	15.39	15.62	15.32	15.57	3,400,748	+0.16(+1.04%)
Jan 23, 2017	15.72	15.88	15.27	15.41	5,042,813	-0.26(-1.66%)
Jan 20, 2017	16.00	16.14	15.55	15.67	4,127,365	-0.29(-1.82%)
Jan 19, 2017	16.25	16.28	15.96	15.96	3,946,709	-0.31(-1.91%)
Jan 18, 2017	16.16	16.30	15.91	16.27	4,000,831	+0.16(+0.99%)
Jan 17, 2017	15.81	16.30	15.68	16.11	4,022,158	+0.30(+1.90%)
Jan 13, 2017		15.81	15.81	15.81	0	-0.08(-0.50%)
Jan 12, 2017	15.63	16.29	15.62	15.89	6,127,249	+0.43(+2.78%)
Jan 11, 2017	15.36	15.63	15.05	15.46	8,372,215	+0.66(+4.46%)
Jan 10, 2017	12.83	15.58	12.61	14.80	13,969,923	+1.95(+15.18%)
Jan 09, 2017	12.71	13.09	12.51	12.85	4,714,773	+0.17(+1.34%)
Jan 06, 2017	13.15	13.15	12.62	12.68	3,695,366	-0.43(-3.28%)
Jan 05, 2017	13.17	13.26	12.80	13.11	4,503,132	-0.11(-0.83%)
Jan 04, 2017	12.87	13.54	12.83	13.22	4,989,310	+0.45(+3.52%)

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.