Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.40	10.51	10.02	10.05	3,240,296	-0.23(-2.25%)
Feb 27, 2018	10.61	10.65	10.28	10.28	2,453,787	-0.36(-3.35%)
Feb 26, 2018	10.72	10.73	10.57	10.63	2,161,380	-0.03(-0.26%)
Feb 23, 2018	10.60	10.70	10.51	10.66	1,416,435	+0.14(+1.33%)
Feb 22, 2018		10.62		10.52	1,911,491	+0.15(+1.48%)
Feb 21, 2018	10.53	10.63	10.35	10.37	2,034,436	-0.15(-1.46%)
Feb 20, 2018	10.73	10.79	10.47	10.52	2,540,479	-0.24(-2.27%)
Feb 16, 2018		10.77	10.77	10.77	0	+0.23(+2.19%)
Feb 15, 2018	10.42	10.72	10.42	10.53	2,769,151	+0.13(+1.28%)
Feb 14, 2018	10.49	10.53	10.31	10.40	3,166,791	-0.18(-1.72%)
Feb 13, 2018	10.64	10.70	10.52	10.58	3,888,070	-0.06(-0.59%)
Feb 12, 2018	10.79	10.83	10.39	10.65	4,240,867	-0.11(-1.04%)
Feb 09, 2018	10.49	10.83	10.37	10.76	2,909,790	+0.34(+3.22%)
Feb 08, 2018	10.72	10.73	10.42	10.42	2,774,344	-0.31(-2.87%)
Feb 07, 2018	10.90	10.98	10.72	10.73	2,170,120	-0.18(-1.67%)
Feb 06, 2018	10.74	11.04	10.65	10.91	2,648,986	-0.17(-1.58%)
Feb 05, 2018	11.18	11.25	10.93	11.09	2,818,449	-0.13(-1.18%)
Feb 02, 2018	11.12	11.31	10.84	11.22	2,998,287	+0.05(+0.44%)
Feb 01, 2018	11.37	11.52	11.13	11.17	3,067,739	-0.22(-1.96%)
Jan 31, 2018	11.20	11.39	11.18	11.39	2,532,024	+0.24(+2.19%)
Jan 30, 2018	11.24	11.28	11.14	11.15	2,401,310	-0.15(-1.30%)
Jan 29, 2018	11.39	11.43	11.24	11.30	1,475,276	-0.13(-1.16%)
Jan 26, 2018	11.66	11.68	11.40	11.43	2,244,916	-0.22(-1.86%)
Jan 25, 2018	11.63	11.67	11.56	11.65	1,470,496	+0.01(+0.12%)
Jan 24, 2018	11.73	11.76	11.59	11.63	3,555,027	-0.10(-0.83%)
Jan 23, 2018	11.62	11.74	11.54	11.73	3,031,923	+0.15(+1.33%)
Jan 22, 2018	11.44	11.60	11.43	11.58	2,866,803	+0.14(+1.22%)
Jan 19, 2018	11.39	11.47	11.34	11.44	3,315,994	+0.02(+0.18%)
Jan 18, 2018	11.49	11.53	11.33	11.42	2,198,778	-0.12(-1.03%)
Jan 17, 2018	11.39	11.58	11.34	11.53	2,810,898	+0.16(+1.41%)
Jan 16, 2018	11.46	11.63	11.37	11.37	2,811,822	-0.05(-0.43%)
Jan 12, 2018		11.42	11.42	11.42	0	-0.17(-1.51%)
Jan 11, 2018	11.70	11.79	11.59	11.60	1,855,899	-0.10(-0.90%)
Jan 10, 2018	11.84	11.84	11.61	11.70	2,103,147	-0.17(-1.47%)
Jan 09, 2018	12.16	12.17	11.86	11.88	2,425,679	-0.30(-2.47%)
Jan 08, 2018	12.16	12.23	12.10	12.18	1,281,113	+0.02(+0.17%)
Jan 05, 2018	12.31	12.31	12.08	12.16	1,655,996	-0.07(-0.57%)
Jan 04, 2018		12.46	12.21	12.23	2,124,241	-0.20(-1.63%)
Jan 03, 2018	12.43	12.58	12.33	12.43	2,015,129	-0.01(-0.06%)
Jan 02, 2018	12.41	12.48	12.32	12.44	2,227,820	+0.02(+0.17%)
Dec 29, 2017		12.42	12.42	12.42	0	-0.02(-0.17%)
Dec 28, 2017	12.42	12.45	12.30	12.44	2,106,335	+0.01(+0.06%)
Dec 27, 2017	12.46	12.48	12.37	12.43	1,426,784	+0.03(+0.22%)
Dec 26, 2017	12.18	12.45	12.18	12.40	2,407,999	+0.18(+1.47%)
Dec 22, 2017	12.18	12.29	12.17	12.22	1,686,273	+0.05(+0.40%)
Dec 21, 2017	12.28	12.31	12.13	12.17	1,463,643	-0.10(-0.79%)
Dec 20, 2017	12.55	12.63	12.27	12.27	2,403,999	-0.32(-2.52%)
Dec 19, 2017	12.99	13.08	12.48	12.59	6,590,964	-0.47(-3.59%)
Dec 18, 2017	12.99	13.13	12.96	13.06	2,866,988	+0.17(+1.34%)
Dec 15, 2017	12.81	12.93	12.73	12.88	3,386,136	+0.19(+1.52%)
Dec 14, 2017	12.71	12.79	12.66	12.69	2,842,405	-0.05(-0.38%)
Dec 13, 2017	12.53	12.83	12.53	12.74	3,930,281	+0.24(+1.93%)
Dec 12, 2017	12.44	12.57	12.42	12.50	2,595,834	+0.05(+0.39%)
Dec 11, 2017	12.47	12.50	12.40	12.45	2,531,576	+0.01(+0.11%)
Dec 08, 2017	12.37	12.50	12.37	12.44	1,410,942	+0.00(+0.00%)
Dec 07, 2017	12.36	12.43	12.29		1,134,348	+0.00(+0.00%)
Dec 06, 2017	12.28	12.38	12.23	12.35	1,342,608	+0.03(+0.22%)
Dec 05, 2017	12.36	12.42	12.30	12.32	1,329,132	-0.01(-0.06%)
Dec 04, 2017	12.44	12.49	12.32	12.33	1,223,843	-0.08(-0.67%)

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.