Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	10.95	10.96	10.58	10.92	434,859	-0.09(-0.86%)
Mar 30, 2017	11.11	11.12	11.01	11.02	223,899	-0.06(-0.50%)
Mar 29, 2017	11.02	11.10	10.97	11.07	467,629	+0.15(+1.37%)
Mar 28, 2017	10.91	10.98	10.90	10.92	172,053	+0.07(+0.66%)
Mar 27, 2017	10.77	10.86	10.66	10.85	130,028	-0.06(-0.51%)
Mar 24, 2017	10.87	10.95	10.87	10.91	153,773	-0.01(-0.07%)
Mar 23, 2017	10.83	10.94	10.83	10.91	74,831	+0.05(+0.44%)
Mar 22, 2017	10.75	10.87	10.75	10.87	903,312	+0.06(+0.58%)
Mar 21, 2017	11.02	11.05	10.77	10.80	243,551	-0.15(-1.40%)
Mar 20, 2017	10.95	10.96	10.84	10.96	200,413	+0.15(+1.42%)
Mar 17, 2017	10.76	10.83	10.73	10.80	162,983	+0.08(+0.74%)
Mar 16, 2017	10.69	10.76	10.67	10.72	153,106	+0.14(+1.34%)
Mar 15, 2017	10.30	10.61	10.30	10.58	33,388	+0.24(+2.29%)
Mar 14, 2017	10.32	10.36	10.32	10.35	96,703	+0.02(+0.23%)
Mar 13, 2017	10.26	10.35	10.26	10.32	52,343	+0.09(+0.85%)
Mar 10, 2017	10.23	10.26	10.16	10.24	311,108	+0.00(+0.00%)
Mar 09, 2017	10.27	10.27	10.19	10.24	109,331	-0.14(-1.37%)
Mar 08, 2017	10.49	10.49	10.36	10.38	35,568	-0.06(-0.61%)
Mar 07, 2017	10.40	10.47	10.40	10.44	44,347	-0.07(-0.68%)
Mar 06, 2017	10.54	10.54	10.44	10.51	179,152	+0.02(+0.23%)
Mar 03, 2017	10.50	10.51	10.44	10.49	92,019	+0.00(+0.00%)
Mar 02, 2017	10.59	10.62	10.47	10.49	157,729	-0.10(-0.97%)
Mar 01, 2017	10.46	10.61	10.46	10.59	274,323	+0.17(+1.67%)
Feb 28, 2017	10.46	10.47	10.40	10.42	162,446	-0.04(-0.38%)
Feb 27, 2017	10.46	10.50	10.43	10.46	56,901	-0.03(-0.30%)
Feb 24, 2017	10.57	10.57	10.48	10.49	67,609	-0.24(-2.21%)
Feb 23, 2017	10.80	10.82	10.69	10.72	166,883	-0.03(-0.29%)
Feb 22, 2017	10.76	10.76	10.71	10.76	113,611	+0.03(+0.29%)
Feb 21, 2017	10.62	10.73	10.62	10.72	302,965	+0.23(+2.18%)
Feb 17, 2017		10.50	10.50	10.50	0	-0.06(-0.52%)
Feb 16, 2017	10.54	10.60	10.54	10.55	155,055	+0.06(+0.53%)
Feb 15, 2017	10.50	10.53	10.48	10.50	112,384	+0.01(+0.08%)
Feb 14, 2017	10.50	10.54	10.40	10.49	195,116	-0.05(-0.46%)
Feb 13, 2017	10.56	10.57	10.52	10.54	167,566	+0.07(+0.69%)
Feb 10, 2017	10.35	10.46	10.35	10.46	170,399	+0.17(+1.69%)
Feb 09, 2017	10.35	10.35	10.27	10.29	68,154	-0.02(-0.15%)
Feb 08, 2017	10.26	10.33	10.26	10.31	121,488	+0.09(+0.85%)
Feb 07, 2017	10.30	10.31	10.21	10.22	167,730	-0.09(-0.84%)
Feb 06, 2017	10.40	10.40	10.29	10.31	122,657	-0.13(-1.21%)
Feb 03, 2017	10.50	10.50	10.38	10.43	84,310	-0.09(-0.83%)
Feb 02, 2017	10.54	10.56	10.48	10.52	193,752	+0.07(+0.68%)
Feb 01, 2017	10.50	10.50	10.38	10.45	42,151	+0.09(+0.84%)
Jan 31, 2017	10.42	10.42	10.31	10.36	99,755	+0.00(+0.00%)
Jan 30, 2017	10.43	10.44	10.35	10.36	71,944	-0.12(-1.13%)
Jan 27, 2017	10.53	10.53	10.46	10.48	67,466	-0.03(-0.30%)
Jan 26, 2017	10.63	10.63	10.50	10.51	118,747	-0.12(-1.11%)
Jan 25, 2017	10.61	10.63	10.56	10.63	176,244	+0.12(+1.13%)
Jan 24, 2017	10.45	10.57	10.31	10.51	266,392	+0.30(+2.94%)
Jan 23, 2017	10.23	10.24	10.18	10.21	120,056	+0.06(+0.62%)
Jan 20, 2017	10.14	10.16	10.12	10.15	69,646	-0.02(-0.16%)
Jan 19, 2017	10.27	10.27	10.13	10.16	57,069	-0.06(-0.62%)
Jan 18, 2017	10.27	10.27	10.23	10.23	65,275	-0.02(-0.15%)
Jan 17, 2017	10.37	10.37	10.23	10.24	109,841	-0.15(-1.44%)
Jan 13, 2017		10.39	10.39	10.39	0	+0.11(+1.07%)
Jan 12, 2017	10.45	10.45	10.24	10.28	95,234	-0.02(-0.23%)
Jan 11, 2017	10.24	10.31	10.20	10.31	166,072	+0.17(+1.72%)
Jan 10, 2017	10.07	10.16	10.06	10.13	202,910	+0.19(+1.91%)
Jan 09, 2017	9.943	9.982	9.919	9.943	296,484	-0.02(-0.24%)
Jan 06, 2017	10.05	10.05	9.951	9.967	90,572	-0.10(-1.02%)
Jan 05, 2017	9.974	10.07	9.974	10.07	123,871	+0.13(+1.27%)
Jan 04, 2017	9.895	9.951	9.864	9.943	145,173	+0.19(+1.94%)

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.