Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.79	12.96	12.64	12.70	568,769	-0.07(-0.55%)
Feb 27, 2018	12.68	12.88	12.65	12.77	531,766	+0.04(+0.31%)
Feb 26, 2018	12.40	12.75	12.19	12.73	420,726	+0.39(+3.16%)
Feb 23, 2018	12.20	12.34	12.07	12.34	276,289	+0.19(+1.56%)
Feb 22, 2018				12.15	319,744	+0.01(+0.08%)
Feb 21, 2018	12.14	12.27	12.07	12.14	300,164	-0.01(-0.08%)
Feb 20, 2018	12.13	12.22	11.93	12.15	430,033	+0.03(+0.25%)
Feb 16, 2018		12.12	12.12	12.12	0	+0.49(+4.21%)
Feb 15, 2018	11.60	11.73	11.44	11.63	286,674	+0.07(+0.61%)
Feb 14, 2018	10.86	11.58	10.86	11.56	368,577	+0.62(+5.67%)
Feb 13, 2018	10.89	10.99	10.64	10.94	392,467	+0.07(+0.64%)
Feb 12, 2018	10.95	11.00	10.67	10.87	203,118	+0.00(+0.00%)
Feb 09, 2018	10.87	11.02	10.76	10.87	348,473	+0.03(+0.28%)
Feb 08, 2018	11.29	11.32	10.84	10.84	497,400	-0.41(-3.64%)
Feb 07, 2018	11.21	11.27	11.06	11.25	590,550	-0.01(-0.09%)
Feb 06, 2018	10.94	11.38	10.58	11.26	608,892	+0.18(+1.64%)
Feb 05, 2018	11.55	11.61	11.00	11.08	288,449	-0.56(-4.82%)
Feb 02, 2018	11.87	11.87	11.57	11.64	186,595	-0.31(-2.59%)
Feb 01, 2018	11.97	12.00	11.81	11.95	186,841	-0.10(-0.83%)
Jan 31, 2018	11.72	12.11	11.60	12.05	417,647	+0.32(+2.73%)
Jan 30, 2018	11.91	11.91	11.61	11.73	234,592	-0.27(-2.25%)
Jan 29, 2018	12.19	12.22	11.96	12.00	359,534	-0.15(-1.23%)
Jan 26, 2018	12.16	12.20	12.07	12.15	214,539	+0.00(+0.00%)
Jan 25, 2018	12.35	12.42	12.03	12.15	341,637	-0.09(-0.74%)
Jan 24, 2018	12.47	12.57	12.20	12.24	318,844	-0.28(-2.24%)
Jan 23, 2018	12.63	12.65	12.25	12.52	467,147	-0.16(-1.26%)
Jan 22, 2018	12.76	12.90	12.59	12.68	257,280	-0.11(-0.86%)
Jan 19, 2018	12.84	13.04	12.71	12.79	397,197	-0.08(-0.62%)
Jan 18, 2018	12.83	12.95	12.25	12.87	843,523	+0.07(+0.55%)
Jan 17, 2018	12.62	13.30	12.47	12.80	1,874,642	+0.23(+1.83%)
Jan 16, 2018	12.08	12.64	12.07	12.57	687,752	+0.51(+4.23%)
Jan 12, 2018		12.06	12.06	12.06	0	+0.00(+0.00%)
Jan 11, 2018	12.23	12.44	11.90	12.06	818,157	-0.05(-0.41%)
Jan 10, 2018	11.30	12.12	11.17	12.11	834,890	+0.70(+6.13%)
Jan 09, 2018	11.49	11.59	11.03	11.41	498,970	-0.04(-0.35%)
Jan 08, 2018	11.63	11.64	11.35	11.45	351,453	-0.14(-1.21%)
Jan 05, 2018	11.80	11.82	11.57	11.59	269,209	-0.11(-0.94%)
Jan 04, 2018	11.87	11.87	11.31	11.70	445,042	-0.05(-0.43%)
Jan 03, 2018	11.70	11.95	11.41	11.75	499,209	-0.10(-0.84%)
Jan 02, 2018	11.73	11.90	11.72	11.85	484,192	-0.18(-1.50%)
Dec 29, 2017		12.03	12.03	12.03	0	+0.00(+0.00%)
Dec 28, 2017	12.01	12.14	11.89	12.03	1,397,173	+0.03(+0.25%)
Dec 27, 2017	11.92	12.15	11.92	12.00	194,237	+0.01(+0.08%)
Dec 26, 2017	12.22	12.34	11.90	11.99	508,317	-0.38(-3.07%)
Dec 22, 2017	12.43	12.75	12.11	12.37	475,720	-0.10(-0.80%)
Dec 21, 2017	12.36	12.47	12.30	12.47	362,527	+0.10(+0.81%)
Dec 20, 2017	12.44	12.45	12.10	12.37	521,152	-0.07(-0.56%)
Dec 19, 2017	12.36	12.45	12.08	12.44	1,380,205	-0.09(-0.72%)
Dec 18, 2017	12.31	12.95	12.30	12.53	1,449,033	+0.23(+1.87%)
Dec 15, 2017	12.11	12.33	11.85	12.30	2,733,058	+0.18(+1.49%)
Dec 14, 2017	12.19	12.27	12.02	12.12	838,892	-0.03(-0.25%)
Dec 13, 2017	12.19	12.24	12.06	12.15	898,753	-0.02(-0.16%)
Dec 12, 2017	12.16	12.30	12.11	12.17	716,262	+0.06(+0.50%)
Dec 11, 2017	12.65	12.70	12.03	12.11	726,259	-0.58(-4.57%)
Dec 08, 2017	12.73	12.75	12.56	12.69	508,907	+0.00(+0.00%)
Dec 07, 2017	12.71	12.75	12.61		479,176	+0.00(+0.00%)
Dec 06, 2017	12.65	12.75	12.43	12.67	452,406	-0.04(-0.31%)
Dec 05, 2017	12.82	13.12	12.64	12.71	999,213	-0.09(-0.70%)
Dec 04, 2017	12.97	13.26	12.90	12.80	1,403,673	-0.69(-5.11%)

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.