Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	8.250	8.400	8.200	8.320	554,148	+0.00(+0.00%)
Mar 30, 2017	8.150	8.540	8.150	8.320	793,508	+0.54(+6.94%)
Mar 29, 2017	7.410	8.000	7.320	7.780	777,353	+0.35(+4.71%)
Mar 28, 2017	7.420	7.450	7.110	7.430	668,986	-0.02(-0.27%)
Mar 27, 2017	7.440	7.530	7.250	7.450	351,970	-0.14(-1.91%)
Mar 24, 2017	7.480	7.700	7.470	7.595	277,438	+0.13(+1.81%)
Mar 23, 2017	7.440	7.650	7.360	7.460	673,124	+0.00(+0.00%)
Mar 22, 2017	7.900	7.900	7.265	7.460	1,048,198	-0.44(-5.57%)
Mar 21, 2017	8.480	8.612	7.900	7.900	661,795	-0.56(-6.62%)
Mar 20, 2017	8.360	8.500	8.170	8.460	441,259	+0.12(+1.44%)
Mar 17, 2017	8.430	8.480	8.120	8.340	1,507,357	-0.10(-1.18%)
Mar 16, 2017	8.250	8.610	8.030	8.440	831,330	+0.26(+3.18%)
Mar 15, 2017	7.760	8.400	7.750	8.180	885,224	+0.55(+7.21%)
Mar 14, 2017	7.720	7.750	7.220	7.630	641,182	-0.20(-2.55%)
Mar 13, 2017	8.150	8.150	7.770	7.830	658,973	-0.28(-3.45%)
Mar 10, 2017	8.220	8.545	7.760	8.110	834,263	+0.01(+0.12%)
Mar 09, 2017	9.000	9.070	7.860	8.100	1,521,410	-0.50(-5.81%)
Mar 08, 2017	8.850	8.940	8.560	8.600	744,923	-0.14(-1.60%)
Mar 07, 2017	8.630	8.860	8.560	8.740	459,287	+0.06(+0.69%)
Mar 06, 2017	8.700	8.904	8.500	8.680	522,556	-0.05(-0.63%)
Mar 03, 2017	8.720	8.870	8.520	8.735	360,357	+0.00(+0.06%)
Mar 02, 2017	9.400	9.410	8.710	8.730	599,443	-0.59(-6.33%)
Mar 01, 2017	8.660	9.400	8.633	9.320	725,104	+0.91(+10.82%)
Feb 28, 2017	8.650	8.740	8.340	8.410	420,975	-0.25(-2.89%)
Feb 27, 2017	8.390	8.710	8.300	8.660	303,725	+0.24(+2.85%)
Feb 24, 2017	8.270	8.500	8.150	8.420	292,918	+0.02(+0.24%)
Feb 23, 2017	8.780	8.780	8.350	8.400	483,686	-0.30(-3.45%)
Feb 22, 2017	9.030	9.085	8.550	8.700	558,277	-0.35(-3.87%)
Feb 21, 2017	9.280	9.370	9.010	9.050	300,033	-0.20(-2.16%)
Feb 17, 2017		9.250	9.250	9.250	0	-0.04(-0.43%)
Feb 16, 2017	9.330	9.382	9.010	9.290	413,025	-0.04(-0.43%)
Feb 15, 2017	9.540	9.650	9.315	9.330	364,707	-0.28(-2.91%)
Feb 14, 2017	9.680	9.720	9.550	9.610	212,203	-0.18(-1.84%)
Feb 13, 2017	9.990	10.03	9.740	9.790	174,851	-0.11(-1.11%)
Feb 10, 2017	9.890	9.950	9.770	9.900	274,562	+0.15(+1.54%)
Feb 09, 2017	9.670	9.960	9.630	9.750	270,223	+0.10(+1.04%)
Feb 08, 2017	9.950	10.04	9.550	9.650	453,689	-0.35(-3.50%)
Feb 07, 2017	10.44	10.52	9.970	10.00	362,574	-0.43(-4.12%)
Feb 06, 2017	10.65	10.65	10.26	10.43	209,902	-0.23(-2.16%)
Feb 03, 2017	10.25	10.69	10.15	10.66	355,568	+0.47(+4.61%)
Feb 02, 2017	10.32	10.43	10.17	10.19	254,819	-0.17(-1.64%)
Feb 01, 2017	10.30	10.55	10.20	10.36	288,625	+0.12(+1.17%)
Jan 31, 2017	10.06	10.25	9.910	10.24	262,703	+0.13(+1.29%)
Jan 30, 2017	10.13	10.21	9.850	10.11	283,246	-0.10(-0.98%)
Jan 27, 2017	10.09	10.23	10.00	10.21	126,978	+0.14(+1.39%)
Jan 26, 2017	10.28	10.31	9.910	10.07	181,455	-0.20(-1.95%)
Jan 25, 2017	9.740	10.32	9.650	10.27	379,692	+0.67(+6.98%)
Jan 24, 2017	9.370	9.740	9.240	9.600	352,676	+0.24(+2.56%)
Jan 23, 2017	9.900	10.14	9.310	9.360	493,808	-0.63(-6.31%)
Jan 20, 2017	10.42	10.56	9.940	9.990	405,174	-0.38(-3.66%)
Jan 19, 2017	10.39	10.42	10.21	10.37	255,694	+0.04(+0.39%)
Jan 18, 2017	10.44	10.54	10.31	10.33	220,866	-0.09(-0.86%)
Jan 17, 2017	10.56	10.56	10.23	10.42	309,386	-0.22(-2.07%)
Jan 13, 2017		10.64	10.64	10.64	0	+0.16(+1.53%)
Jan 12, 2017	10.66	10.68	10.24	10.48	221,637	-0.20(-1.87%)
Jan 11, 2017	11.01	11.02	10.50	10.68	243,212	-0.05(-0.47%)
Jan 10, 2017	10.39	10.77	10.39	10.73	193,078	+0.40(+3.87%)
Jan 09, 2017	10.57	10.60	10.29	10.33	271,197	-0.22(-2.09%)
Jan 06, 2017	11.09	11.12	10.52	10.55	273,017	-0.52(-4.70%)
Jan 05, 2017	11.35	11.46	10.87	11.07	379,874	-0.31(-2.72%)
Jan 04, 2017	10.83	11.41	10.67	11.38	436,035	+0.61(+5.66%)

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.