Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	11.32	11.44	10.91	10.93	2,978,173	-0.25(-2.24%)
Feb 27, 2018	11.55	11.59	11.18	11.18	2,255,288	-0.39(-3.35%)
Feb 26, 2018	11.67	11.67	11.50	11.57	1,986,535	-0.03(-0.26%)
Feb 23, 2018	11.53	11.64	11.43	11.60	1,301,852	+0.15(+1.33%)
Feb 22, 2018		11.56		11.45	1,756,861	+0.17(+1.48%)
Feb 21, 2018	11.45	11.57	11.26	11.28	1,869,860	-0.17(-1.46%)
Feb 20, 2018	11.67	11.74	11.39	11.45	2,334,968	-0.27(-2.27%)
Feb 16, 2018		11.71	11.71	11.71	0	+0.25(+2.19%)
Feb 15, 2018	11.33	11.67	11.33	11.46	2,545,141	+0.14(+1.28%)
Feb 14, 2018	11.41	11.46	11.22	11.32	2,910,614	-0.20(-1.72%)
Feb 13, 2018	11.58	11.64	11.45	11.52	3,573,545	-0.07(-0.59%)
Feb 12, 2018	11.74	11.78	11.30	11.58	3,897,802	-0.12(-1.04%)
Feb 09, 2018	11.41	11.78	11.28	11.71	2,674,403	+0.37(+3.22%)
Feb 08, 2018	11.67	11.67	11.34	11.34	2,549,914	-0.33(-2.87%)
Feb 07, 2018	11.86	11.94	11.67	11.67	1,994,569	-0.20(-1.67%)
Feb 06, 2018	11.68	12.01	11.59	11.87	2,434,697	-0.19(-1.58%)
Feb 05, 2018	12.17	12.25	11.90	12.06	2,590,451	-0.14(-1.18%)
Feb 02, 2018	12.09	12.31	11.79	12.21	2,755,740	+0.05(+0.44%)
Feb 01, 2018	12.37	12.53	12.11	12.15	2,819,575	-0.24(-1.96%)
Jan 31, 2018	12.18	12.40	12.17	12.40	2,327,196	+0.27(+2.19%)
Jan 30, 2018	12.23	12.28	12.12	12.13	2,207,056	-0.16(-1.30%)
Jan 29, 2018	12.40	12.44	12.23	12.29	1,355,933	-0.14(-1.16%)
Jan 26, 2018	12.69	12.71	12.41	12.44	2,063,313	-0.24(-1.86%)
Jan 25, 2018	12.65	12.69	12.58	12.67	1,351,541	+0.02(+0.12%)
Jan 24, 2018	12.76	12.79	12.61	12.66	3,267,444	-0.11(-0.83%)
Jan 23, 2018	12.64	12.78	12.56	12.76	2,786,656	+0.17(+1.33%)
Jan 22, 2018	12.45	12.62	12.44	12.60	2,634,893	+0.15(+1.22%)
Jan 19, 2018	12.39	12.48	12.34	12.44	3,047,747	+0.02(+0.18%)
Jan 18, 2018	12.50	12.55	12.33	12.42	2,020,908	-0.13(-1.03%)
Jan 17, 2018	12.40	12.60	12.34	12.55	2,583,510	+0.17(+1.41%)
Jan 16, 2018	12.47	12.66	12.37	12.37	2,584,360	-0.05(-0.43%)
Jan 12, 2018		12.43	12.43	12.43	0	-0.19(-1.51%)
Jan 11, 2018	12.72	12.82	12.61	12.62	1,705,766	-0.11(-0.90%)
Jan 10, 2018	12.88	12.88	12.63	12.73	1,933,013	-0.19(-1.47%)
Jan 09, 2018	13.23	13.24	12.91	12.92	2,229,454	-0.33(-2.47%)
Jan 08, 2018	13.23	13.31	13.17	13.25	1,177,478	+0.02(+0.17%)
Jan 05, 2018	13.39	13.39	13.14	13.23	1,522,034	-0.08(-0.57%)
Jan 04, 2018		13.55	13.29	13.30	1,952,401	-0.22(-1.63%)
Jan 03, 2018	13.52	13.68	13.42	13.52	1,852,116	-0.01(-0.06%)
Jan 02, 2018	13.50	13.58	13.40	13.53	2,047,600	+0.02(+0.17%)
Dec 29, 2017		13.51	13.51	13.51	0	-0.02(-0.17%)
Dec 28, 2017	13.51	13.55	13.38	13.53	1,935,944	+0.01(+0.06%)
Dec 27, 2017	13.55	13.58	13.46	13.52	1,311,364	+0.03(+0.22%)
Dec 26, 2017	13.25	13.55	13.25	13.49	2,213,204	+0.20(+1.47%)
Dec 22, 2017	13.25	13.37	13.24	13.30	1,549,862	+0.05(+0.40%)
Dec 21, 2017	13.37	13.39	13.20	13.25	1,345,242	-0.11(-0.79%)
Dec 20, 2017	13.66	13.74	13.35	13.35	2,209,528	-0.35(-2.52%)
Dec 19, 2017	14.13	14.23	13.58	13.70	6,057,789	-0.51(-3.59%)
Dec 18, 2017	14.14	14.29	14.10	14.21	2,635,063	+0.19(+1.34%)
Dec 15, 2017	13.94	14.06	13.85	14.02	3,112,215	+0.21(+1.52%)
Dec 14, 2017	13.83	13.91	13.78	13.81	2,612,469	-0.05(-0.38%)
Dec 13, 2017	13.63	13.96	13.63	13.86	3,612,342	+0.26(+1.93%)
Dec 12, 2017	13.54	13.67	13.52	13.60	2,385,844	+0.05(+0.39%)
Dec 11, 2017	13.57	13.61	13.49	13.55	2,326,785	+0.02(+0.11%)
Dec 08, 2017	13.46	13.61	13.46	13.53	1,296,804	+0.00(+0.00%)
Dec 07, 2017	13.45	13.52	13.37		1,042,585	+0.00(+0.00%)
Dec 06, 2017	13.37	13.47	13.31	13.43	1,233,998	+0.03(+0.22%)
Dec 05, 2017	13.45	13.51	13.39	13.40	1,221,612	-0.01(-0.06%)
Dec 04, 2017	13.53	13.59	13.40	13.41	1,124,840	-0.09(-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.