Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.14	12.30	12.07	12.30	1,028,413	+0.20(+1.62%)
Mar 30, 2017	12.03	12.14	11.99	12.11	692,094	+0.08(+0.65%)
Mar 29, 2017	11.75	12.07	11.75	12.03	1,275,582	+0.23(+1.99%)
Mar 28, 2017	11.71	11.83	11.63	11.79	1,159,346	+0.04(+0.33%)
Mar 27, 2017	11.68	11.79	11.60	11.75	1,043,438	+0.04(+0.33%)
Mar 24, 2017	11.79	11.87	11.68	11.71	941,368	-0.04(-0.33%)
Mar 23, 2017	11.71	12.02	11.68	11.75	1,446,947	+0.00(+0.00%)
Mar 22, 2017	11.79	11.87	11.69	11.75	908,146	-0.04(-0.33%)
Mar 21, 2017	12.02	12.02	11.71	11.79	1,319,519	-0.15(-1.29%)
Mar 20, 2017	12.06	12.18	11.95	11.95	1,834,174	-0.12(-0.96%)
Mar 17, 2017	12.10	12.10	11.95	12.06	1,308,581	+0.08(+0.64%)
Mar 16, 2017	11.95	12.08	11.87	11.98	670,220	+0.08(+0.65%)
Mar 15, 2017	11.91	12.06	11.73	11.91	1,990,110	+0.00(+0.00%)
Mar 14, 2017	11.83	12.06	11.79	11.91	856,710	+0.04(+0.32%)
Mar 13, 2017	11.83	11.98	11.79	11.87	785,981	+0.04(+0.33%)
Mar 10, 2017	11.75	11.93	11.68	11.83	932,321	+0.19(+1.66%)
Mar 09, 2017	11.56	11.71	11.56	11.64	949,408	+0.04(+0.33%)
Mar 08, 2017	11.71	11.75	11.56	11.60	1,175,808	-0.12(-0.99%)
Mar 07, 2017	11.71	11.87	11.68	11.71	1,646,238	+0.00(+0.00%)
Mar 06, 2017	11.75	11.79	11.64	11.71	2,045,722	-0.08(-0.65%)
Mar 03, 2017	11.68	12.06	11.64	11.79	3,237,225	-0.77(-6.14%)
Mar 02, 2017	12.41	12.68	12.33	12.56	997,899	+0.23(+1.88%)
Mar 01, 2017	12.52	12.60	12.33	12.33	1,010,966	-0.15(-1.23%)
Feb 28, 2017	12.56	12.56	12.37	12.48	2,569,954	-0.04(-0.31%)
Feb 27, 2017	12.33	12.60	12.27	12.52	1,808,414	+0.19(+1.56%)
Feb 24, 2017	12.25	12.45	12.10	12.33	1,117,867	+0.08(+0.63%)
Feb 23, 2017	12.25	12.33	12.18	12.25	1,534,277	+0.00(+0.00%)
Feb 22, 2017	12.37	12.48	12.21	12.25	1,711,095	-0.15(-1.24%)
Feb 21, 2017	12.33	12.48	12.18	12.41	2,616,508	+0.08(+0.63%)
Feb 17, 2017		12.33	12.33	12.33	0	+0.00(+0.00%)
Feb 16, 2017	11.98	12.48	11.98	12.33	2,635,296	+0.42(+3.56%)
Feb 15, 2017	11.83	11.95	11.75	11.91	1,065,592	+0.04(+0.32%)
Feb 14, 2017	11.91	11.98	11.75	11.87	968,530	-0.08(-0.65%)
Feb 13, 2017	12.21	12.25	11.77	11.95	1,914,091	-0.39(-3.12%)
Feb 10, 2017	12.25	12.33	12.14	12.33	714,439	+0.15(+1.27%)
Feb 09, 2017	12.18	12.25	12.14	12.18	731,962	-0.04(-0.32%)
Feb 08, 2017	12.18	12.21	12.06	12.21	944,015	+0.08(+0.64%)
Feb 07, 2017	12.18	12.21	12.06	12.14	937,523	+0.00(+0.00%)
Feb 06, 2017	12.14	12.25	12.02	12.14	1,155,850	-0.04(-0.32%)
Feb 03, 2017	12.33	12.41	12.10	12.18	1,758,596	-0.12(-0.94%)
Feb 02, 2017	12.25	12.33	12.10	12.29	644,123	+0.04(+0.32%)
Feb 01, 2017	12.48	12.52	12.18	12.25	901,865	-0.15(-1.24%)
Jan 31, 2017	12.10	12.47	12.06	12.41	1,254,195	+0.23(+1.90%)
Jan 30, 2017	12.14	12.18	11.95	12.18	693,159	+0.04(+0.32%)
Jan 27, 2017	12.18	12.21	12.06	12.14	652,340	+0.00(+0.00%)
Jan 26, 2017	12.18	12.21	12.02	12.14	1,121,831	+0.00(+0.00%)
Jan 25, 2017	12.10	12.21	12.06	12.14	1,670,591	+0.04(+0.32%)
Jan 24, 2017	12.10	12.21	11.95	12.10	1,180,193	+0.00(+0.00%)
Jan 23, 2017	12.25	12.33	12.02	12.10	2,182,817	-0.15(-1.26%)
Jan 20, 2017	12.14	12.29	12.06	12.25	2,154,954	+0.12(+0.95%)
Jan 19, 2017	12.41	12.52	11.91	12.14	2,286,945	-0.46(-3.67%)
Jan 18, 2017	12.41	12.64	12.33	12.60	1,106,218	+0.19(+1.55%)
Jan 17, 2017	12.29	12.41	12.18	12.41	1,432,086	+0.12(+0.94%)
Jan 13, 2017		12.29	12.29	12.29	0	+0.00(+0.00%)
Jan 12, 2017	12.48	12.48	12.14	12.29	1,266,840	-0.19(-1.54%)
Jan 11, 2017	12.21	12.52	12.18	12.48	1,202,680	+0.27(+2.21%)
Jan 10, 2017	12.18	12.23	12.10	12.21	841,009	+0.04(+0.32%)
Jan 09, 2017	12.29	12.37	12.10	12.18	1,306,048	-0.19(-1.56%)
Jan 06, 2017	12.33	12.41	12.21	12.37	1,817,960	+0.08(+0.63%)
Jan 05, 2017	12.21	12.33	12.10	12.29	1,117,884	+0.08(+0.63%)
Jan 04, 2017	12.14	12.29	12.06	12.21	1,354,243	+0.12(+0.96%)

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.