Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	13.85	13.89	13.76	13.80	815,870	-0.00(-0.03%)
Mar 30, 2017	13.90	13.94	13.78	13.81	890,476	-0.09(-0.64%)
Mar 29, 2017	13.88	14.01	13.79	13.90	1,358,522	+0.05(+0.39%)
Mar 28, 2017	13.84	13.90	13.79	13.84	1,539,659	+0.05(+0.36%)
Mar 27, 2017	13.65	13.91	13.62	13.79	1,308,203	+0.12(+0.91%)
Mar 24, 2017	13.43	13.70	13.43	13.67	666,301	+0.25(+1.89%)
Mar 23, 2017	13.43	13.59	13.35	13.41	965,085	-0.02(-0.16%)
Mar 22, 2017	13.21	13.48	13.18	13.44	1,371,851	+0.24(+1.78%)
Mar 21, 2017	13.16	13.25	13.15	13.20	612,742	+0.08(+0.63%)
Mar 20, 2017	13.12	13.16	13.06	13.12	598,799	+0.00(+0.00%)
Mar 17, 2017	13.12	13.14	13.03	13.12	1,092,730	+0.01(+0.08%)
Mar 16, 2017	13.13	13.14	13.05	13.11	841,222	+0.06(+0.44%)
Mar 15, 2017	12.93	13.09	12.92	13.05	661,284	+0.12(+0.91%)
Mar 14, 2017	12.92	13.01	12.87	12.93	811,651	+0.00(+0.03%)
Mar 13, 2017	12.84	12.95	12.79	12.93	584,695	+0.12(+0.92%)
Mar 10, 2017	12.73	12.88	12.73	12.81	779,463	+0.12(+0.93%)
Mar 09, 2017	12.62	12.72	12.62	12.69	542,242	+0.02(+0.17%)
Mar 08, 2017	12.67	12.76	12.62	12.67	582,383	-0.01(-0.11%)
Mar 07, 2017	12.62	12.70	12.60	12.69	476,354	+0.01(+0.06%)
Mar 06, 2017	12.82	12.82	12.60	12.68	647,039	-0.11(-0.84%)
Mar 03, 2017	12.69	12.82	12.64	12.79	989,690	+0.06(+0.51%)
Mar 02, 2017	12.82	12.91	12.70	12.72	1,219,649	-0.13(-1.00%)
Mar 01, 2017	12.95	12.96	12.81	12.85	1,121,573	-0.03(-0.22%)
Feb 28, 2017	13.04	13.09	12.85	12.88	793,941	-0.19(-1.47%)
Feb 27, 2017	13.04	13.11	12.98	13.07	1,273,287	+0.05(+0.38%)
Feb 24, 2017	13.11	13.14	12.96	13.02	1,292,687	+0.21(+1.62%)
Feb 23, 2017	12.84	12.84	12.74	12.81	829,481	+0.06(+0.44%)
Feb 22, 2017	12.81	12.81	12.67	12.76	1,008,316	-0.10(-0.81%)
Feb 21, 2017	12.77	12.86	12.61	12.86	1,280,477	+0.27(+2.15%)
Feb 17, 2017		12.59	12.59	12.59	0	-0.02(-0.16%)
Feb 16, 2017	12.80	12.80	12.51	12.61	1,037,599	-0.12(-0.93%)
Feb 15, 2017	12.68	12.80	12.64	12.73	789,675	+0.01(+0.05%)
Feb 14, 2017	12.67	12.77	12.64	12.72	933,074	+0.06(+0.47%)
Feb 13, 2017	12.55	12.71	12.48	12.67	1,302,866	+0.15(+1.16%)
Feb 10, 2017	12.78	12.98	12.51	12.52	2,088,181	-0.16(-1.23%)
Feb 09, 2017	12.46	12.79	12.46	12.68	1,116,165	+0.28(+2.30%)
Feb 08, 2017	12.24	12.50	12.21	12.39	797,069	+0.13(+1.08%)
Feb 07, 2017	12.15	12.26	12.06	12.26	921,961	+0.10(+0.80%)
Feb 06, 2017	12.37	12.39	12.11	12.16	1,230,956	-0.10(-0.79%)
Feb 03, 2017	12.13	12.28	12.02	12.26	1,853,624	+0.24(+2.02%)
Feb 02, 2017	12.19	12.19	12.00	12.02	668,069	-0.01(-0.06%)
Feb 01, 2017	12.16	12.40	11.94	12.02	919,591	-0.11(-0.92%)
Jan 31, 2017	11.94	12.15	11.92	12.13	1,227,388	+0.18(+1.48%)
Jan 30, 2017	12.29	12.30	11.91	11.96	1,730,961	-0.40(-3.20%)
Jan 27, 2017	12.25	12.43	12.25	12.35	656,442	+0.05(+0.39%)
Jan 26, 2017	12.52	12.53	12.28	12.30	570,580	-0.12(-1.01%)
Jan 25, 2017	12.48	12.48	12.33	12.43	484,842	+0.06(+0.48%)
Jan 24, 2017	12.15	12.44	12.15	12.37	700,772	+0.22(+1.80%)
Jan 23, 2017	12.42	12.42	12.12	12.15	810,022	-0.18(-1.44%)
Jan 20, 2017	12.29	12.39	12.29	12.33	526,733	+0.01(+0.11%)
Jan 19, 2017	12.33	12.38	12.27	12.31	882,375	+0.02(+0.14%)
Jan 18, 2017	12.49	12.57	12.28	12.30	904,683	-0.14(-1.09%)
Jan 17, 2017	12.26	12.59	12.26	12.43	1,189,630	+0.41(+3.44%)
Jan 13, 2017		12.02	12.02	12.02	0	+0.08(+0.70%)
Jan 12, 2017	11.97	12.01	11.89	11.94	515,912	+0.02(+0.17%)
Jan 11, 2017	11.79	11.99	11.79	11.92	605,308	+0.08(+0.70%)
Jan 10, 2017	11.84	11.97	11.79	11.83	578,339	-0.06(-0.50%)
Jan 09, 2017	12.05	12.05	11.83	11.89	624,637	-0.12(-1.04%)
Jan 06, 2017	11.95	12.03	11.88	12.02	813,870	+0.11(+0.93%)
Jan 05, 2017	11.85	11.97	11.80	11.90	818,902	+0.10(+0.88%)
Jan 04, 2017	11.72	11.84	11.72	11.80	1,041,315	+0.19(+1.65%)

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.