Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.60	12.65	12.31	12.32	1,849,320	-0.24(-1.92%)
Feb 27, 2018	12.80	12.95	12.53	12.57	2,100,386	-0.27(-2.09%)
Feb 26, 2018	12.87	12.91	12.70	12.83	1,762,619	+0.07(+0.56%)
Feb 23, 2018	12.56	12.76	12.54	12.76	1,352,146	+0.22(+1.78%)
Feb 22, 2018			12.50	12.54	3,111,157	-0.27(-2.09%)
Feb 21, 2018	12.75	13.05	12.70	12.81	2,489,059	+0.10(+0.77%)
Feb 20, 2018	12.81	12.88	12.63	12.71	1,508,604	-0.15(-1.18%)
Feb 16, 2018		12.86	12.86	12.86	0	+0.08(+0.63%)
Feb 15, 2018	13.16	13.17	12.69	12.78	2,723,369	-0.31(-2.39%)
Feb 14, 2018	12.45	13.11	12.41	13.09	3,872,779	+0.52(+4.12%)
Feb 13, 2018	12.47	12.64	12.40	12.57	3,110,763	+0.01(+0.07%)
Feb 12, 2018	12.55	12.68	12.46	12.57	4,367,832	+0.04(+0.36%)
Feb 09, 2018	12.54	12.60	12.17	12.52	4,062,151	+0.13(+1.08%)
Feb 08, 2018	12.98	12.99	12.38	12.39	4,519,192	-0.57(-4.41%)
Feb 07, 2018	12.98	13.22	12.83	12.96	4,397,591	-0.01(-0.07%)
Feb 06, 2018	12.60	13.18	12.46	12.97	4,514,522	-0.09(-0.72%)
Feb 05, 2018	13.24	13.36	12.85	13.06	2,630,314	-0.29(-2.18%)
Feb 02, 2018	13.59	13.66	13.26	13.35	2,939,145	-0.25(-1.84%)
Feb 01, 2018	13.23	13.65	12.91	13.60	3,181,419	+0.36(+2.70%)
Jan 31, 2018	13.49	13.50	13.14	13.24	3,361,190	-0.16(-1.20%)
Jan 30, 2018	13.32	13.49	13.28	13.41	3,203,870	+0.04(+0.27%)
Jan 29, 2018	13.47	13.50	13.31	13.37	3,998,088	-0.18(-1.32%)
Jan 26, 2018	13.72	13.79	13.48	13.55	2,586,478	-0.15(-1.11%)
Jan 25, 2018	13.99	13.99	13.59	13.70	1,748,676	-0.21(-1.48%)
Jan 24, 2018	14.21	14.23	13.91	13.91	2,148,356	-0.22(-1.58%)
Jan 23, 2018	14.09	14.25	14.03	14.13	2,022,648	+0.00(+0.00%)
Jan 22, 2018	14.00	14.16	13.93	14.13	2,407,234	+0.12(+0.83%)
Jan 19, 2018	14.00	14.11	13.93	14.01	2,317,654	+0.01(+0.06%)
Jan 18, 2018	14.02	14.49	13.68	14.00	6,145,617	+0.42(+3.09%)
Jan 17, 2018	13.54	13.63	13.30	13.58	3,104,707	+0.07(+0.53%)
Jan 16, 2018	13.58	13.72	13.46	13.51	3,350,067	+0.00(+0.00%)
Jan 12, 2018		13.51	13.51	13.51	0	-0.05(-0.40%)
Jan 11, 2018	13.23	13.57	13.21	13.57	3,134,247	+0.39(+2.99%)
Jan 10, 2018	13.06	13.25	12.99	13.17	2,862,969	+0.05(+0.41%)
Jan 09, 2018	13.05	13.25	13.02	13.12	2,456,763	+0.18(+1.38%)
Jan 08, 2018	13.00	13.23	12.92	12.94	2,955,907	+0.13(+1.05%)
Jan 05, 2018	12.79	12.91	12.73	12.81	2,136,408	+0.04(+0.35%)
Jan 04, 2018	12.83	12.83	12.62	12.76	2,727,832	+0.13(+1.06%)
Jan 03, 2018	12.79	12.85	12.59	12.63	2,165,958	-0.12(-0.91%)
Jan 02, 2018	12.70	12.74	12.62	12.74	3,602,848	+0.13(+1.06%)
Dec 29, 2017		12.61	12.61	12.61	0	-0.27(-2.08%)
Dec 28, 2017	12.87	12.91	12.82	12.88	1,777,308	+0.03(+0.21%)
Dec 27, 2017	13.03	13.03	12.82	12.85	3,902,213	-0.14(-1.10%)
Dec 26, 2017	13.03	13.13	12.99	12.99	1,942,884	-0.01(-0.07%)
Dec 22, 2017	13.16	13.23	12.91	13.00	4,060,609	-0.36(-2.68%)
Dec 21, 2017	13.54	13.59	13.34	13.36	1,917,844	-0.15(-1.12%)
Dec 20, 2017	13.42	13.75	13.42	13.51	5,191,214	+0.37(+2.79%)
Dec 19, 2017	13.35	13.39	13.07	13.15	2,318,520	-0.19(-1.41%)
Dec 18, 2017	13.39	13.48	13.26	13.33	2,696,573	+0.10(+0.74%)
Dec 15, 2017	13.16	13.44	13.16	13.24	4,932,837	+0.10(+0.75%)
Dec 14, 2017	13.63	13.63	13.10	13.14	4,103,564	-0.39(-2.91%)
Dec 13, 2017	13.78	13.84	13.50	13.53	2,868,342	-0.27(-1.94%)
Dec 12, 2017	13.83	13.93	13.76	13.80	2,931,803	+0.02(+0.13%)
Dec 11, 2017	13.86	13.98	13.76	13.78	2,908,164	+0.04(+0.26%)
Dec 08, 2017	13.85	13.86	13.64	13.75	3,166,109	+0.00(+0.00%)
Dec 07, 2017	13.77	13.90	13.64		3,875,221	+0.00(+0.00%)
Dec 06, 2017	13.74	13.88	13.66	13.81	2,838,124	+0.04(+0.32%)
Dec 05, 2017	13.72	13.82	13.58	13.76	4,563,635	+0.04(+0.33%)
Dec 04, 2017	13.60	13.76	13.56	13.72	4,391,007	+0.33(+2.47%)

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.