Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.94	11.08	10.91	10.95	11,138,281	+0.08(+0.74%)
Feb 27, 2018	11.37	11.44	10.87	10.87	6,574,879	-0.47(-4.13%)
Feb 26, 2018	11.28	11.39	11.14	11.34	6,485,789	+0.17(+1.51%)
Feb 23, 2018	11.03	11.18	10.88	11.17	4,955,954	+0.20(+1.80%)
Feb 22, 2018				10.98	6,202,126	+0.23(+2.11%)
Feb 21, 2018	11.17	11.19	10.74	10.75	6,171,580	-0.42(-3.74%)
Feb 20, 2018	11.15	11.41	11.14	11.17	10,643,147	+0.04(+0.33%)
Feb 16, 2018		11.13	11.13	11.13	0	+0.39(+3.61%)
Feb 15, 2018	10.73	10.98	10.65	10.74	13,087,447	+0.30(+2.87%)
Feb 14, 2018	10.40	10.54	10.26	10.44	6,986,977	-0.06(-0.56%)
Feb 13, 2018	10.49	10.60	10.34	10.50	5,664,228	+0.01(+0.14%)
Feb 12, 2018	10.41	10.54	10.18	10.49	9,680,105	+0.10(+0.99%)
Feb 09, 2018	10.33	10.42	10.03	10.38	15,362,709	+0.12(+1.21%)
Feb 08, 2018	10.55	10.63	10.25	10.26	9,779,984	-0.37(-3.51%)
Feb 07, 2018	10.74	10.84	10.62	10.63	7,633,265	-0.11(-1.02%)
Feb 06, 2018	10.67	10.83	10.49	10.74	10,391,690	-0.15(-1.41%)
Feb 05, 2018	10.82	10.98	10.71	10.90	11,395,664	+0.01(+0.07%)
Feb 02, 2018	11.17	11.17	10.77	10.89	15,246,374	-0.36(-3.19%)
Feb 01, 2018	11.64	11.68	11.19	11.25	9,358,922	-0.40(-3.46%)
Jan 31, 2018	11.44	11.66	11.39	11.65	24,265,762	+0.23(+1.99%)
Jan 30, 2018	11.64	11.66	11.40	11.42	7,443,882	-0.24(-2.07%)
Jan 29, 2018	11.70	11.71	11.32	11.66	9,518,285	-0.04(-0.37%)
Jan 26, 2018	11.88	11.92	11.61	11.71	17,016,326	-0.15(-1.24%)
Jan 25, 2018	11.96	12.02	11.76	11.86	5,521,208	-0.10(-0.86%)
Jan 24, 2018	12.13	12.21	11.91	11.96	6,895,191	-0.20(-1.63%)
Jan 23, 2018	12.19	12.26	12.10	12.16	4,437,675	+0.01(+0.12%)
Jan 22, 2018	12.01	12.18	12.01	12.14	8,566,851	+0.12(+1.04%)
Jan 19, 2018	12.03	12.10	11.97	12.02	6,467,930	-0.04(-0.36%)
Jan 18, 2018	12.13	12.13	12.01	12.06	4,216,906	-0.10(-0.78%)
Jan 17, 2018	12.16	12.21	12.05	12.16	8,084,410	+0.04(+0.30%)
Jan 16, 2018	12.34	12.43	12.12	12.12	5,076,359	-0.15(-1.25%)
Jan 12, 2018		12.27	12.27	12.27	0	-0.18(-1.47%)
Jan 11, 2018	12.59	12.63	12.43	12.46	3,579,168	-0.09(-0.70%)
Jan 10, 2018		12.58		12.54	4,196,034	-0.07(-0.52%)
Jan 09, 2018	12.99	13.03	12.59	12.61	7,239,606	-0.42(-3.26%)
Jan 08, 2018	12.98	13.08	12.87	13.03	5,234,391	+0.07(+0.56%)
Jan 05, 2018	12.99	13.02	12.87	12.96	3,722,488	+0.01(+0.11%)
Jan 04, 2018	13.16	13.18	12.89	12.95	8,223,303	-0.23(-1.78%)
Jan 03, 2018	13.25	13.32	13.08	13.18	8,932,646	-0.09(-0.66%)
Jan 02, 2018	13.36	13.45	13.30	13.27	5,624,133	-0.02(-0.17%)
Dec 29, 2017		13.29	13.29	13.29	0	+0.04(+0.33%)
Dec 28, 2017	13.16	13.28	13.07	13.25	4,336,532	+0.09(+0.66%)
Dec 27, 2017	13.19	13.24	13.13	13.16	3,383,184	+0.00(+0.00%)
Dec 26, 2017	13.03	13.25	12.95	13.16	2,430,641	+0.17(+1.28%)
Dec 22, 2017	12.94	13.08	12.86	12.99	3,908,398	+0.05(+0.39%)
Dec 21, 2017	13.02	13.07	12.91	12.94	5,609,586	-0.06(-0.44%)
Dec 20, 2017	13.20	13.35	12.99	13.00	4,099,890	-0.20(-1.53%)
Dec 19, 2017	13.59	13.59	13.19	13.20	5,520,749	-0.39(-2.86%)
Dec 18, 2017	13.32	13.60	13.30	13.59	5,561,847	+0.27(+2.06%)
Dec 15, 2017	13.29	13.44	13.25	13.32	10,746,284	+0.08(+0.60%)
Dec 14, 2017	13.32	13.35	13.17	13.24	4,490,881	-0.04(-0.27%)
Dec 13, 2017	13.31	13.49	13.22	13.28	5,100,923	+0.00(+0.00%)
Dec 12, 2017	13.28	13.39	13.09	13.28	6,452,489	+0.22(+1.66%)
Dec 11, 2017	13.17	13.31	13.02	13.06	2,854,122	-0.13(-0.98%)
Dec 08, 2017	13.15	13.22	13.05	13.19	2,964,021	+0.09(+0.72%)
Dec 07, 2017	12.99	13.17	12.93	13.09	5,109,751	+0.09(+0.66%)
Dec 06, 2017	13.43	13.44	12.90	13.01	5,390,495	-0.32(-2.38%)
Dec 05, 2017	13.78	13.78	13.31	13.33	6,331,135	-0.44(-3.20%)
Dec 04, 2017	13.37	13.97	13.35	13.77	10,309,092	+0.43(+3.19%)

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.