Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.34	10.40	10.30	10.36	329,096	-0.01(-0.12%)
Feb 27, 2018	10.47	10.47	10.36	10.37	163,160	-0.12(-1.19%)
Feb 26, 2018	10.52	10.52	10.44	10.49	176,664	+0.04(+0.35%)
Feb 23, 2018	10.48	10.49	10.42	10.46	237,416	+0.11(+1.09%)
Feb 22, 2018				10.35	253,430	+0.06(+0.59%)
Feb 21, 2018	10.41	10.42	10.27	10.29	440,380	-0.08(-0.78%)
Feb 20, 2018	10.31	10.37	10.29	10.37	214,166	-0.05(-0.50%)
Feb 16, 2018		10.42	10.42	10.42	0	-0.14(-1.30%)
Feb 15, 2018	10.59	10.59	10.52	10.55	151,887	-0.01(-0.11%)
Feb 14, 2018	10.39	10.58	10.39	10.57	274,978	+0.12(+1.11%)
Feb 13, 2018	10.45	10.47	10.43	10.45	90,016	+0.00(+0.00%)
Feb 12, 2018	10.43	10.48	10.35	10.45	246,539	+0.15(+1.45%)
Feb 09, 2018	10.26	10.33	10.06	10.30	895,587	+0.16(+1.55%)
Feb 08, 2018	10.53	10.56	10.14	10.14	510,924	-0.35(-3.37%)
Feb 07, 2018	10.58	10.58	10.49	10.50	233,825	-0.16(-1.47%)
Feb 06, 2018	10.35	10.66	10.30	10.66	551,297	+0.14(+1.38%)
Feb 05, 2018	10.47	10.64	10.43	10.51	644,731	-0.12(-1.10%)
Feb 02, 2018	10.73	10.73	10.58	10.63	645,066	-0.27(-2.44%)
Feb 01, 2018	10.95	10.96	10.88	10.89	320,371	-0.06(-0.52%)
Jan 31, 2018	10.96	10.99	10.87	10.95	528,036	+0.04(+0.37%)
Jan 30, 2018	10.99	11.00	10.88	10.91	251,228	-0.15(-1.38%)
Jan 29, 2018	11.19	11.23	11.05	11.06	313,184	-0.18(-1.61%)
Jan 26, 2018	11.33	11.33	11.23	11.24	173,368	-0.03(-0.25%)
Jan 25, 2018	11.30	11.33	11.27	11.27	189,101	+0.01(+0.11%)
Jan 24, 2018	11.40	11.40	11.22	11.26	236,179	-0.10(-0.89%)
Jan 23, 2018	11.19	11.37	11.15	11.36	275,336	+0.20(+1.77%)
Jan 22, 2018	11.18	11.20	11.11	11.16	229,897	-0.02(-0.22%)
Jan 19, 2018	10.97	11.21	10.97	11.19	347,013	+0.26(+2.36%)
Jan 18, 2018	10.99	11.02	10.92	10.93	133,018	-0.08(-0.77%)
Jan 17, 2018	11.01	11.07	10.98	11.01	265,610	+0.20(+1.86%)
Jan 16, 2018	10.91	10.91	10.79	10.81	255,595	-0.13(-1.21%)
Jan 12, 2018		10.95	10.95	10.95	0	-0.04(-0.40%)
Jan 11, 2018	10.91	11.00	10.86	10.99	304,158	+0.15(+1.37%)
Jan 10, 2018	10.95	10.95	10.81	10.84	188,160	-0.12(-1.07%)
Jan 09, 2018	10.93	11.00	10.88	10.96	1,200,826	+0.06(+0.59%)
Jan 08, 2018	10.84	10.94	10.80	10.89	459,679	+0.14(+1.27%)
Jan 05, 2018	10.91	10.91	10.76	10.76	299,561	-0.04(-0.34%)
Jan 04, 2018	10.59	10.81	10.59	10.79	666,112	+0.24(+2.29%)
Jan 03, 2018	10.50	10.55	10.50	10.55	200,257	+0.05(+0.50%)
Jan 02, 2018	10.53	10.56	10.50	10.50	303,460	-0.01(-0.11%)
Dec 29, 2017		10.51	10.51	10.51	0	+0.20(+1.95%)
Dec 28, 2017	10.38	10.39	10.26	10.31	438,417	-0.06(-0.57%)
Dec 27, 2017	10.34	10.38	10.33	10.37	448,140	-0.05(-0.49%)
Dec 26, 2017	10.35	10.42	10.33	10.42	426,611	+0.09(+0.91%)
Dec 22, 2017	10.31	10.33	10.29	10.32	339,732	+0.04(+0.42%)
Dec 21, 2017	10.26	10.28	10.20	10.28	470,205	+0.04(+0.42%)
Dec 20, 2017	10.15	10.29	10.15	10.24	532,368	+0.13(+1.26%)
Dec 19, 2017	10.06	10.11	10.05	10.11	157,381	+0.10(+1.01%)
Dec 18, 2017	10.01	10.02	9.991	10.01	196,164	+0.04(+0.40%)
Dec 15, 2017	9.988	10.01	9.966	9.969	432,398	+0.03(+0.29%)
Dec 14, 2017	9.915	10.01	9.915	9.940	254,188	-0.01(-0.11%)
Dec 13, 2017	9.875	9.969	9.875	9.951	171,758	+0.03(+0.26%)
Dec 12, 2017	9.937	9.944	9.915	9.926	97,046	-0.04(-0.44%)
Dec 11, 2017	9.951	9.969	9.937	9.969	162,520	+0.06(+0.59%)
Dec 08, 2017	9.948	9.959	9.897	9.911	125,734	+0.04(+0.44%)
Dec 07, 2017	9.814	9.882	9.814	9.868	211,595	+0.12(+1.23%)
Dec 06, 2017	9.788	9.817	9.739	9.748	179,735	-0.10(-0.99%)
Dec 05, 2017	9.843	9.893	9.828	9.846	173,854	-0.03(-0.26%)
Dec 04, 2017	9.857	9.890	9.850	9.872	251,912	+0.05(+0.52%)

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.