Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.80	10.94	10.77	10.81	11,281,978	+0.08(+0.74%)
Feb 27, 2018	11.23	11.29	10.73	10.74	6,659,703	-0.46(-4.13%)
Feb 26, 2018	11.13	11.25	11.00	11.20	6,569,463	+0.17(+1.51%)
Feb 23, 2018	10.89	11.04	10.74	11.03	5,019,892	+0.20(+1.80%)
Feb 22, 2018				10.84	6,282,140	+0.22(+2.11%)
Feb 21, 2018	11.02	11.05	10.61	10.61	6,251,201	-0.41(-3.74%)
Feb 20, 2018	11.01	11.27	11.00	11.02	10,780,456	+0.04(+0.33%)
Feb 16, 2018		10.99	10.99	10.99	0	+0.38(+3.61%)
Feb 15, 2018	10.59	10.84	10.51	10.61	13,256,291	+0.30(+2.88%)
Feb 14, 2018	10.27	10.41	10.13	10.31	7,077,117	-0.06(-0.56%)
Feb 13, 2018	10.35	10.47	10.21	10.37	5,737,304	+0.01(+0.14%)
Feb 12, 2018	10.28	10.41	10.05	10.35	9,804,990	+0.10(+0.99%)
Feb 09, 2018	10.20	10.29	9.904	10.25	15,560,906	+0.12(+1.21%)
Feb 08, 2018	10.42	10.50	10.12	10.13	9,906,158	-0.37(-3.51%)
Feb 07, 2018	10.61	10.71	10.49	10.50	7,731,743	-0.11(-1.02%)
Feb 06, 2018	10.53	10.69	10.36	10.61	10,525,755	-0.15(-1.41%)
Feb 05, 2018	10.68	10.84	10.58	10.76	11,542,682	+0.01(+0.07%)
Feb 02, 2018	11.02	11.02	10.63	10.75	15,443,070	-0.35(-3.19%)
Feb 01, 2018	11.49	11.53	11.05	11.10	9,479,663	-0.40(-3.46%)
Jan 31, 2018	11.29	11.52	11.25	11.50	24,578,820	+0.22(+1.99%)
Jan 30, 2018	11.49	11.52	11.26	11.28	7,539,917	-0.24(-2.07%)
Jan 29, 2018	11.55	11.56	11.18	11.52	9,641,082	-0.04(-0.38%)
Jan 26, 2018	11.73	11.77	11.46	11.56	17,235,856	-0.14(-1.24%)
Jan 25, 2018	11.81	11.86	11.61	11.70	5,592,438	-0.10(-0.86%)
Jan 24, 2018	11.97	12.05	11.75	11.81	6,984,147	-0.20(-1.63%)
Jan 23, 2018	12.04	12.10	11.94	12.00	4,494,926	+0.01(+0.12%)
Jan 22, 2018	11.86	12.02	11.86	11.99	8,677,373	+0.12(+1.04%)
Jan 19, 2018	11.88	11.95	11.82	11.86	6,551,374	-0.04(-0.36%)
Jan 18, 2018	11.98	11.98	11.86	11.91	4,271,309	-0.09(-0.78%)
Jan 17, 2018	12.01	12.05	11.89	12.00	8,188,709	+0.04(+0.30%)
Jan 16, 2018	12.18	12.27	11.97	11.96	5,141,850	-0.15(-1.25%)
Jan 12, 2018		12.12	12.12	12.12	0	-0.18(-1.47%)
Jan 11, 2018	12.43	12.47	12.28	12.30	3,625,343	-0.09(-0.70%)
Jan 10, 2018		12.42		12.38	4,250,168	-0.07(-0.52%)
Jan 09, 2018	12.82	12.87	12.43	12.45	7,333,006	-0.42(-3.26%)
Jan 08, 2018	12.82	12.91	12.71	12.87	5,301,920	+0.07(+0.57%)
Jan 05, 2018	12.82	12.86	12.70	12.80	3,770,513	+0.01(+0.11%)
Jan 04, 2018	12.99	13.01	12.73	12.78	8,329,394	-0.23(-1.78%)
Jan 03, 2018	13.08	13.15	12.91	13.01	9,047,888	-0.09(-0.66%)
Jan 02, 2018	13.19	13.28	13.14	13.10	5,696,691	-0.02(-0.17%)
Dec 29, 2017		13.12	13.12	13.12	0	+0.04(+0.33%)
Dec 28, 2017	12.99	13.11	12.90	13.08	4,392,478	+0.09(+0.66%)
Dec 27, 2017	13.02	13.07	12.96	12.99	3,426,830	+0.00(+0.00%)
Dec 26, 2017	12.86	13.08	12.79	12.99	2,461,999	+0.16(+1.28%)
Dec 22, 2017	12.77	12.91	12.69	12.83	3,958,820	+0.05(+0.39%)
Dec 21, 2017	12.85	12.90	12.75	12.78	5,681,956	-0.06(-0.44%)
Dec 20, 2017	13.03	13.18	12.82	12.84	4,152,783	-0.20(-1.53%)
Dec 19, 2017	13.42	13.42	13.02	13.03	5,591,972	-0.38(-2.86%)
Dec 18, 2017	13.15	13.43	13.13	13.42	5,633,600	+0.27(+2.06%)
Dec 15, 2017	13.12	13.27	13.08	13.15	10,884,923	+0.08(+0.60%)
Dec 14, 2017	13.15	13.18	13.00	13.07	4,548,818	-0.04(-0.27%)
Dec 13, 2017	13.14	13.32	13.06	13.11	5,166,731	+0.00(+0.00%)
Dec 12, 2017	13.11	13.22	12.92	13.11	6,535,733	+0.21(+1.66%)
Dec 11, 2017	13.01	13.14	12.86	12.89	2,890,944	-0.13(-0.98%)
Dec 08, 2017	12.99	13.06	12.88	13.02	3,002,260	+0.09(+0.72%)
Dec 07, 2017	12.82	13.00	12.76	12.93	5,175,673	+0.09(+0.66%)
Dec 06, 2017	13.26	13.27	12.74	12.84	5,460,038	-0.31(-2.38%)
Dec 05, 2017	13.60	13.60	13.14	13.16	6,412,813	-0.43(-3.20%)
Dec 04, 2017	13.20	13.80	13.18	13.59	10,442,090	+0.42(+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.