Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	11.74	11.82	11.30	11.30	1,611,728	-0.36(-3.10%)
Feb 27, 2018	11.78	11.90	11.66	11.66	2,095,240	-0.12(-1.00%)
Feb 26, 2018	11.75	11.88	11.59	11.78	1,061,065	+0.09(+0.77%)
Feb 23, 2018	11.61	11.74	11.57	11.69	1,159,057	+0.12(+1.02%)
Feb 22, 2018			11.54	11.57	1,164,561	-0.10(-0.85%)
Feb 21, 2018	11.84	11.90	11.67	11.67	1,345,056	-0.18(-1.52%)
Feb 20, 2018	11.84	12.01	11.76	11.85	1,957,007	+0.02(+0.15%)
Feb 16, 2018		11.84	11.84	11.84	0	-0.21(-1.73%)
Feb 15, 2018	12.18	12.22	11.95	12.04	1,746,557	-0.05(-0.37%)
Feb 14, 2018	12.15	12.26	12.03	12.09	1,067,561	-0.14(-1.18%)
Feb 13, 2018	12.15	12.38	12.11	12.23	1,835,625	+0.05(+0.45%)
Feb 12, 2018	12.26	12.47	12.11	12.18	1,766,117	+0.08(+0.67%)
Feb 09, 2018	12.27	12.30	11.56	12.10	2,079,768	-0.04(-0.30%)
Feb 08, 2018	12.54	12.64	12.13	12.13	1,860,573	-0.38(-3.03%)
Feb 07, 2018	12.65	12.79	12.41	12.51	1,367,323	-0.14(-1.07%)
Feb 06, 2018	11.97	12.84	11.89	12.65	1,834,982	+0.43(+3.55%)
Feb 05, 2018	12.19	12.23	12.04	12.22	1,452,485	-0.10(-0.79%)
Feb 02, 2018	12.66	12.74	12.26	12.31	1,624,573	-0.44(-3.45%)
Feb 01, 2018	12.70	12.90	12.70	12.75	1,613,860	+0.02(+0.14%)
Jan 31, 2018	12.89	12.99	12.69	12.73	1,043,605	-0.09(-0.69%)
Jan 30, 2018	13.08	13.12	13.03	12.82	1,697,223	-0.39(-2.93%)
Jan 29, 2018	13.35	13.44	13.21	13.21	1,250,162	-0.22(-1.64%)
Jan 26, 2018	13.53	13.55	13.33	13.43	1,125,053	+0.03(+0.20%)
Jan 25, 2018	13.43	13.63	13.38	13.40	1,503,785	+0.07(+0.53%)
Jan 24, 2018	13.41	13.45	13.24	13.33	1,441,479	-0.05(-0.39%)
Jan 23, 2018	13.59	13.65	13.30	13.39	1,400,353	-0.13(-0.98%)
Jan 22, 2018	13.07	13.56	13.07	13.52	2,104,275	+0.46(+3.51%)
Jan 19, 2018	13.03	13.11	12.90	13.06	1,309,913	+0.00(+0.00%)
Jan 18, 2018	13.27	13.32	13.02	13.06	1,807,052	-0.18(-1.33%)
Jan 17, 2018	13.33	13.33	13.07	13.24	1,227,124	+0.00(+0.00%)
Jan 16, 2018	13.48	13.70	13.24	13.24	1,725,650	-0.16(-1.18%)
Jan 12, 2018		13.40	13.40	13.40	0	+0.11(+0.80%)
Jan 11, 2018	12.84	13.30	12.78	13.29	1,904,984	+0.33(+2.58%)
Jan 10, 2018			12.86	12.96	2,088,838	-0.10(-0.74%)
Jan 09, 2018	13.06	13.10	12.86	13.05	1,261,428	-0.01(-0.07%)
Jan 08, 2018	13.14	13.19	12.96	13.06	1,783,528	-0.09(-0.67%)
Jan 05, 2018	13.25	13.31	12.97	13.15	1,236,919	-0.14(-1.06%)
Jan 04, 2018	13.05	13.41	12.91	13.29	1,731,254	+0.32(+2.44%)
Jan 03, 2018	12.64	13.14	12.59	12.97	2,691,423	+0.42(+3.37%)
Jan 02, 2018	12.26	12.80	12.19	12.55	1,719,433	+0.39(+3.19%)
Dec 29, 2017		12.16	12.16	12.16	0	+0.00(+0.00%)
Dec 28, 2017	12.21	12.49	12.14	12.16	2,293,068	-0.02(-0.15%)
Dec 27, 2017	12.33	12.54	12.20	12.18	1,450,549	-0.13(-1.07%)
Dec 26, 2017	12.15	12.34	12.08	12.31	1,585,180	+0.15(+1.23%)
Dec 22, 2017	12.15	12.34	12.07	12.16	1,433,539	-0.05(-0.43%)
Dec 21, 2017	12.24	12.48	12.20	12.22	1,226,401	-0.11(-0.93%)
Dec 20, 2017	12.49	12.52	12.16	12.33	1,526,340	-0.15(-1.20%)
Dec 19, 2017	12.90	12.93	12.45	12.48	2,691,422	-0.43(-3.34%)
Dec 18, 2017	12.76	13.27	12.71	12.91	3,473,058	+0.18(+1.38%)
Dec 15, 2017	12.93	12.93	12.68	12.73	3,697,232	-0.11(-0.89%)
Dec 14, 2017	12.81	13.16	12.79	12.85	3,032,298	+0.02(+0.14%)
Dec 13, 2017	12.74	12.90	12.54	12.83	1,981,636	+0.07(+0.55%)
Dec 12, 2017	12.74	12.77	12.59	12.76	2,140,510	+0.04(+0.28%)
Dec 11, 2017	12.49	12.80	12.49	12.73	2,583,828	+0.23(+1.83%)
Dec 08, 2017	12.58	12.75	12.38	12.50	1,645,520	+0.04(+0.35%)
Dec 07, 2017	12.19	12.59	11.93	12.45	1,219,366	+0.23(+1.87%)
Dec 06, 2017	12.32	12.35	11.96	12.22	1,516,822	-0.18(-1.42%)
Dec 05, 2017	12.61	12.70	12.37	12.40	1,274,247	-0.25(-1.95%)
Dec 04, 2017	13.07	13.14	12.55	12.65	2,498,145	-0.36(-2.78%)

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.