Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.26	12.28	11.71	11.81	1,176,842	-0.47(-3.86%)
Feb 27, 2018	12.20	12.42	12.13	12.28	569,170	+0.10(+0.81%)
Feb 26, 2018	12.31	12.62	12.14	12.18	1,838,496	-0.57(-4.49%)
Feb 23, 2018	12.81	12.87	12.54	12.75	1,573,318	+0.29(+2.29%)
Feb 22, 2018	12.72	12.94	12.45	12.47	1,124,151	-0.24(-1.86%)
Feb 21, 2018	12.90	13.18	12.69	12.71	598,256	-0.17(-1.30%)
Feb 20, 2018	12.90	13.02	12.75	12.87	634,455	-0.10(-0.76%)
Feb 16, 2018		12.97	12.97	12.97	0	-0.19(-1.42%)
Feb 15, 2018	13.14	13.29	12.98	13.16	625,783	+0.12(+0.91%)
Feb 14, 2018	12.54	13.09	12.54	13.04	636,405	+0.42(+3.36%)
Feb 13, 2018	12.56	12.67	12.45	12.62	485,401	+0.04(+0.31%)
Feb 12, 2018	12.68	12.78	12.31	12.58	550,871	+0.02(+0.16%)
Feb 09, 2018	12.43	12.65	12.26	12.56	1,089,000	+0.20(+1.60%)
Feb 08, 2018	12.68	12.70	12.36	12.36	983,302	-0.27(-2.11%)
Feb 07, 2018	12.80	12.80	12.61	12.63	888,938	-0.20(-1.54%)
Feb 06, 2018		12.94	12.25	12.82	997,629	+0.14(+1.09%)
Feb 05, 2018	12.53	12.71	11.87	12.69	1,259,376	+0.01(+0.08%)
Feb 02, 2018	12.94	13.01	12.60	12.68	1,133,632	-0.36(-2.73%)
Feb 01, 2018	13.14	13.19	12.92	13.03	522,663	-0.21(-1.56%)
Jan 31, 2018	12.84	13.28	12.74	13.24	1,061,096	+0.40(+3.15%)
Jan 30, 2018	13.16	13.22	12.68	12.83	872,347	-0.37(-2.84%)
Jan 29, 2018	12.91	13.25	12.78	13.21	1,527,883	+0.25(+1.90%)
Jan 26, 2018	13.02	13.02	12.65	12.96	999,820	+0.04(+0.30%)
Jan 25, 2018	12.86	12.93	12.66	12.92	686,164	+0.10(+0.77%)
Jan 24, 2018	13.01	13.01	12.65	12.82	989,159	-0.09(-0.69%)
Jan 23, 2018	12.75	13.04	12.61	12.91	1,085,044	+0.16(+1.24%)
Jan 22, 2018	12.47	12.79	12.41	12.75	1,109,232	+0.25(+1.97%)
Jan 19, 2018	12.46	12.58	12.31	12.51	1,380,912	-0.02(-0.16%)
Jan 18, 2018	12.63	12.68	12.43	12.53	1,849,701	-0.16(-1.24%)
Jan 17, 2018	12.54	12.73	12.39	12.69	1,939,449	+0.18(+1.42%)
Jan 16, 2018	12.83	12.84	12.45	12.51	1,725,663	-0.33(-2.54%)
Jan 12, 2018		12.83	12.83	12.83	0	+0.45(+3.66%)
Jan 11, 2018	12.52	12.59	12.19	12.38	4,043,626	-0.14(-1.10%)
Jan 10, 2018		13.02		12.52	10,974,645	+2.51(+25.02%)
Jan 09, 2018	10.03	10.22	10.00	10.01	684,601	+0.01(+0.10%)
Jan 08, 2018	10.23	10.29	9.904	10.00	654,247	-0.25(-2.41%)
Jan 05, 2018	10.39	10.42	10.15	10.25	614,529	-0.09(-0.86%)
Jan 04, 2018	10.38	10.48	10.21	10.34	679,723	-0.02(-0.19%)
Jan 03, 2018	10.28	10.53	10.24	10.36	1,001,559	+0.03(+0.29%)
Jan 02, 2018	10.01	10.36	9.894	10.33	1,213,548	+0.39(+3.97%)
Dec 29, 2017		9.933	9.933	9.933	0	+0.11(+1.10%)
Dec 28, 2017	9.650	9.844	9.602	9.825	1,455,695	+0.19(+2.01%)
Dec 27, 2017	9.679	9.834	9.563	9.631	1,855,331	-0.09(-0.90%)
Dec 26, 2017	9.922	10.05	9.611	9.718	1,724,028	-0.24(-2.43%)
Dec 22, 2017	9.805	9.980	9.592	9.960	1,328,355	+0.25(+2.60%)
Dec 21, 2017	9.621	9.922	9.582	9.708	1,312,117	+0.15(+1.52%)
Dec 20, 2017	9.621	9.689	9.301	9.563	1,360,850	-0.05(-0.50%)
Dec 19, 2017	9.854	9.980	9.572	9.611	1,474,398	-0.23(-2.36%)
Dec 18, 2017	9.931	10.34	9.805	9.844	1,534,500	-0.05(-0.49%)
Dec 15, 2017	9.699	9.926	9.656	9.893	7,106,626	+0.19(+2.00%)
Dec 14, 2017	9.757	9.844	9.669	9.699	1,442,746	-0.03(-0.30%)
Dec 13, 2017	9.960	10.06	9.683	9.728	2,333,628	-0.23(-2.34%)
Dec 12, 2017	10.10	10.33	9.951	9.960	1,696,352	-0.14(-1.34%)
Dec 11, 2017	9.805	10.13	9.787	10.10	1,370,529	+0.32(+3.27%)
Dec 08, 2017	9.922	10.06	9.665	9.776	1,404,630	-0.16(-1.56%)
Dec 07, 2017	9.718	9.941	9.621	9.931	1,364,243	+0.21(+2.20%)
Dec 06, 2017	9.708	9.815	9.650	9.718	2,075,391	-0.03(-0.30%)
Dec 05, 2017	9.825	9.854	9.631	9.747	1,484,347	-0.06(-0.59%)
Dec 04, 2017	9.640	9.917	9.505	9.805	1,949,878	+0.32(+3.37%)

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.