Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.16	10.31	9.910	9.982	116,617	-0.10(-1.03%)
Feb 27, 2018	10.36	10.40	10.05	10.09	125,659	-0.31(-3.00%)
Feb 26, 2018	10.22	10.41	10.21	10.40	62,429	+0.15(+1.49%)
Feb 23, 2018	9.814	10.37	9.774	10.25	117,963	+0.40(+4.07%)
Feb 22, 2018	9.838	9.974	9.758	9.846	90,136	-0.08(-0.81%)
Feb 21, 2018	10.21	10.21	9.702	9.926	154,125	+0.02(+0.24%)
Feb 20, 2018	10.03	10.10	9.814	9.902	173,008	-0.12(-1.20%)
Feb 16, 2018		10.02	10.02	10.02	0	+0.28(+2.88%)
Feb 15, 2018	9.814	9.814	9.653	9.742	60,872	-0.01(-0.13%)
Feb 14, 2018	9.707	9.834	9.590	9.754	69,696	+0.02(+0.25%)
Feb 13, 2018	9.730	9.778	9.664	9.730	39,459	+0.01(+0.08%)
Feb 12, 2018	9.738	9.810	9.611	9.722	86,345	+0.06(+0.66%)
Feb 09, 2018	9.379	9.722	9.363	9.659	129,365	+0.29(+3.07%)
Feb 08, 2018	9.547	9.722	9.339	9.371	178,631	-0.13(-1.34%)
Feb 07, 2018	9.587	9.738	9.587	9.499	136,872	-0.06(-0.67%)
Feb 06, 2018	9.483	9.778	9.483	9.563	188,174	+0.06(+0.60%)
Feb 05, 2018	9.683	9.978	9.491	9.505	184,085	-0.20(-2.07%)
Feb 02, 2018	9.778	9.778	9.683	9.707	86,947	-0.14(-1.38%)
Feb 01, 2018	10.15	10.29	9.818	9.842	62,312	-0.32(-3.14%)
Jan 31, 2018	9.866	10.24	9.858	10.16	92,049	+0.35(+3.58%)
Jan 30, 2018	10.30	10.30	9.722	9.810	240,108	-0.53(-5.10%)
Jan 29, 2018	10.40	10.46	10.31	10.34	130,893	-0.10(-0.92%)
Jan 26, 2018	10.60	10.62	10.37	10.43	95,070	-0.17(-1.58%)
Jan 25, 2018	10.70	10.74	10.55	10.60	50,028	-0.10(-0.97%)
Jan 24, 2018	10.50	10.73	10.50	10.70	103,214	+0.24(+2.29%)
Jan 23, 2018	10.31	10.53	10.31	10.46	70,661	+0.10(+1.00%)
Jan 22, 2018	10.36	10.44	10.35	10.36	57,033	+0.00(+0.00%)
Jan 19, 2018	10.53	10.53	10.36	10.36	68,704	-0.16(-1.49%)
Jan 18, 2018	10.50	10.60	10.37	10.52	94,233	+0.08(+0.76%)
Jan 17, 2018	10.62	10.68	10.42	10.44	93,047	-0.19(-1.80%)
Jan 16, 2018	10.69	10.82	10.63	10.63	54,616	-0.02(-0.22%)
Jan 12, 2018		10.65	10.65	10.65	0	-0.14(-1.25%)
Jan 11, 2018	10.96	11.05	10.78	10.79	79,731	-0.17(-1.53%)
Jan 10, 2018	11.06	11.06	10.85	10.95	67,505	-0.10(-0.94%)
Jan 09, 2018	11.06	11.10	10.98	11.06	85,528	+0.10(+0.94%)
Jan 08, 2018	10.80	10.98	10.77	10.95	56,591	+0.16(+1.47%)
Jan 05, 2018	10.81	10.83	10.75	10.80	37,840	-0.02(-0.15%)
Jan 04, 2018	10.78	10.88	10.73	10.81	59,331	+0.01(+0.07%)
Jan 03, 2018	10.83	10.97	10.72	10.80	71,885	-0.01(-0.07%)
Jan 02, 2018	10.68	10.85	10.66	10.81	67,037	+0.13(+1.19%)
Dec 29, 2017		10.68	10.68	10.68	0	-0.02(-0.15%)
Dec 28, 2017	10.75	10.78	10.67	10.70	17,523	+0.01(+0.07%)
Dec 27, 2017	10.77	10.79	10.61	10.69	41,339	-0.06(-0.59%)
Dec 26, 2017	10.58	10.76	10.55	10.76	37,411	+0.20(+1.88%)
Dec 22, 2017	10.51	10.60	10.37	10.56	34,686	+0.06(+0.53%)
Dec 21, 2017	10.45	10.62	10.45	10.50	38,855	+0.10(+0.99%)
Dec 20, 2017	10.39	10.49	10.32	10.40	65,409	+0.07(+0.69%)
Dec 19, 2017	10.34	10.55	10.33	10.33	99,918	-0.02(-0.23%)
Dec 18, 2017	10.43	10.56	10.35	10.35	72,878	-0.04(-0.43%)
Dec 15, 2017	10.54	10.54	10.36	10.39	138,888	-0.08(-0.76%)
Dec 14, 2017	10.62	10.68	10.47	10.47	86,500	-0.10(-0.90%)
Dec 13, 2017	10.70	10.76	10.57	10.57	48,298	-0.20(-1.84%)
Dec 12, 2017	10.66	10.77	10.62	10.77	57,492	+0.10(+0.97%)
Dec 11, 2017	10.67	10.69	10.57	10.66	34,080	-0.03(-0.30%)
Dec 08, 2017	10.63	10.70	10.59	10.70	33,181	+0.07(+0.67%)
Dec 07, 2017	10.62	10.73	10.57	10.62	29,363	+0.00(+0.00%)
Dec 06, 2017	10.65	10.66	10.47	10.62	66,278	-0.02(-0.22%)
Dec 05, 2017	10.67	10.74	10.58	10.65	39,268	-0.03(-0.30%)
Dec 04, 2017	10.72	10.81	10.64	10.68	48,580	-0.02(-0.22%)

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.