Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.94	11.08	10.91	10.95	11,141,611	+0.08(+0.74%)
Feb 27, 2018	11.37	11.43	10.86	10.87	6,576,845	-0.47(-4.13%)
Feb 26, 2018	11.27	11.39	11.14	11.34	6,487,728	+0.17(+1.51%)
Feb 23, 2018	11.02	11.18	10.88	11.17	4,957,436	+0.20(+1.80%)
Feb 22, 2018				10.97	6,203,980	+0.23(+2.11%)
Feb 21, 2018	11.16	11.19	10.74	10.75	6,173,425	-0.42(-3.74%)
Feb 20, 2018	11.15	11.41	11.13	11.16	10,646,329	+0.04(+0.33%)
Feb 16, 2018		11.13	11.13	11.13	0	+0.39(+3.61%)
Feb 15, 2018	10.72	10.97	10.64	10.74	13,091,360	+0.30(+2.87%)
Feb 14, 2018	10.39	10.54	10.26	10.44	6,989,066	-0.06(-0.56%)
Feb 13, 2018	10.48	10.60	10.34	10.50	5,665,922	+0.01(+0.14%)
Feb 12, 2018	10.41	10.54	10.18	10.48	9,682,999	+0.10(+0.99%)
Feb 09, 2018	10.33	10.42	10.03	10.38	15,367,302	+0.12(+1.21%)
Feb 08, 2018	10.55	10.63	10.25	10.26	9,782,908	-0.37(-3.51%)
Feb 07, 2018	10.74	10.84	10.62	10.63	7,635,547	-0.11(-1.02%)
Feb 06, 2018	10.67	10.83	10.49	10.74	10,394,797	-0.15(-1.41%)
Feb 05, 2018	10.81	10.97	10.71	10.89	11,399,071	+0.01(+0.07%)
Feb 02, 2018	11.16	11.16	10.77	10.89	15,250,932	-0.36(-3.19%)
Feb 01, 2018	11.64	11.68	11.19	11.24	9,361,720	-0.40(-3.46%)
Jan 31, 2018	11.43	11.66	11.39	11.65	24,273,018	+0.23(+1.99%)
Jan 30, 2018	11.64	11.66	11.40	11.42	7,446,108	-0.24(-2.07%)
Jan 29, 2018	11.70	11.71	11.32	11.66	9,521,131	-0.04(-0.38%)
Jan 26, 2018	11.88	11.92	11.60	11.71	17,021,414	-0.15(-1.24%)
Jan 25, 2018	11.95	12.01	11.76	11.85	5,522,859	-0.10(-0.86%)
Jan 24, 2018	12.12	12.20	11.90	11.95	6,897,252	-0.20(-1.63%)
Jan 23, 2018	12.19	12.25	12.09	12.15	4,439,001	+0.01(+0.12%)
Jan 22, 2018	12.01	12.17	12.01	12.14	8,569,412	+0.12(+1.04%)
Jan 19, 2018	12.03	12.10	11.97	12.01	6,469,864	-0.04(-0.36%)
Jan 18, 2018	12.13	12.13	12.01	12.06	4,218,167	-0.10(-0.78%)
Jan 17, 2018	12.16	12.20	12.04	12.15	8,086,827	+0.04(+0.30%)
Jan 16, 2018	12.33	12.42	12.12	12.12	5,077,877	-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	12.45	3,580,238	-0.09(-0.70%)
Jan 10, 2018		12.58		12.54	4,197,289	-0.07(-0.52%)
Jan 09, 2018	12.99	13.03	12.58	12.61	7,241,771	-0.42(-3.26%)
Jan 08, 2018	12.98	13.07	12.87	13.03	5,235,956	+0.07(+0.56%)
Jan 05, 2018	12.99	13.02	12.86	12.96	3,723,601	+0.01(+0.11%)
Jan 04, 2018	13.15	13.18	12.89	12.94	8,225,762	-0.23(-1.78%)
Jan 03, 2018	13.25	13.32	13.07	13.18	8,935,317	-0.09(-0.66%)
Jan 02, 2018	13.35	13.45	13.30	13.26	5,625,814	-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	13.06	13.24	4,337,828	+0.09(+0.66%)
Dec 27, 2017	13.18	13.23	13.13	13.16	3,384,195	+0.00(+0.00%)
Dec 26, 2017	13.03	13.24	12.95	13.16	2,431,368	+0.17(+1.28%)
Dec 22, 2017	12.93	13.08	12.85	12.99	3,909,566	+0.05(+0.39%)
Dec 21, 2017	13.01	13.07	12.91	12.94	5,611,262	-0.06(-0.44%)
Dec 20, 2017	13.19	13.34	12.99	13.00	4,101,115	-0.20(-1.53%)
Dec 19, 2017	13.59	13.59	13.18	13.20	5,522,399	-0.39(-2.86%)
Dec 18, 2017	13.31	13.60	13.30	13.59	5,563,509	+0.27(+2.06%)
Dec 15, 2017	13.29	13.43	13.24	13.31	10,749,497	+0.08(+0.60%)
Dec 14, 2017	13.31	13.35	13.16	13.24	4,492,223	-0.04(-0.27%)
Dec 13, 2017	13.31	13.49	13.22	13.27	5,102,448	+0.00(+0.00%)
Dec 12, 2017	13.27	13.39	13.09	13.27	6,454,418	+0.22(+1.66%)
Dec 11, 2017	13.17	13.31	13.02	13.05	2,854,976	-0.13(-0.98%)
Dec 08, 2017	13.15	13.22	13.04	13.18	2,964,907	+0.09(+0.72%)
Dec 07, 2017	12.98	13.17	12.93	13.09	5,111,279	+0.09(+0.67%)
Dec 06, 2017	13.42	13.43	12.90	13.00	5,392,106	-0.32(-2.38%)
Dec 05, 2017	13.78	13.78	13.31	13.32	6,333,027	-0.44(-3.20%)
Dec 04, 2017	13.36	13.97	13.34	13.76	10,312,173	+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.