Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.53	12.59	12.24	12.26	1,859,356	-0.24(-1.92%)
Feb 27, 2018	12.73	12.88	12.46	12.50	2,111,785	-0.27(-2.09%)
Feb 26, 2018	12.80	12.84	12.64	12.76	1,772,184	+0.07(+0.56%)
Feb 23, 2018	12.49	12.69	12.47	12.69	1,359,484	+0.22(+1.78%)
Feb 22, 2018			12.44	12.47	3,128,041	-0.27(-2.09%)
Feb 21, 2018	12.68	12.98	12.63	12.74	2,502,567	+0.10(+0.77%)
Feb 20, 2018	12.74	12.81	12.56	12.64	1,516,791	-0.15(-1.18%)
Feb 16, 2018		12.79	12.79	12.79	0	+0.08(+0.63%)
Feb 15, 2018	13.09	13.10	12.62	12.71	2,738,148	-0.31(-2.39%)
Feb 14, 2018	12.38	13.04	12.35	13.02	3,893,796	+0.52(+4.12%)
Feb 13, 2018	12.40	12.57	12.33	12.51	3,127,645	+0.01(+0.07%)
Feb 12, 2018	12.48	12.61	12.39	12.50	4,391,535	+0.04(+0.36%)
Feb 09, 2018	12.47	12.53	12.10	12.45	4,084,195	+0.13(+1.08%)
Feb 08, 2018	12.91	12.92	12.31	12.32	4,543,717	-0.57(-4.41%)
Feb 07, 2018	12.91	13.15	12.76	12.89	4,421,456	-0.01(-0.07%)
Feb 06, 2018	12.53	13.11	12.39	12.90	4,539,022	-0.09(-0.72%)
Feb 05, 2018	13.16	13.29	12.78	12.99	2,644,589	-0.29(-2.18%)
Feb 02, 2018	13.52	13.58	13.19	13.28	2,955,096	-0.25(-1.84%)
Feb 01, 2018	13.16	13.57	12.84	13.53	3,198,685	+0.36(+2.70%)
Jan 31, 2018	13.42	13.43	13.07	13.17	3,379,431	-0.16(-1.20%)
Jan 30, 2018	13.24	13.42	13.21	13.33	3,221,257	+0.04(+0.27%)
Jan 29, 2018	13.40	13.43	13.24	13.30	4,019,785	-0.18(-1.32%)
Jan 26, 2018	13.64	13.72	13.40	13.48	2,600,514	-0.15(-1.11%)
Jan 25, 2018	13.91	13.91	13.52	13.63	1,758,166	-0.20(-1.48%)
Jan 24, 2018	14.13	14.15	13.83	13.83	2,160,015	-0.22(-1.58%)
Jan 23, 2018	14.02	14.17	13.96	14.05	2,033,625	+0.00(+0.00%)
Jan 22, 2018	13.92	14.08	13.86	14.05	2,420,298	+0.12(+0.83%)
Jan 19, 2018	13.92	14.03	13.86	13.94	2,330,231	+0.01(+0.06%)
Jan 18, 2018	13.95	14.41	13.61	13.93	6,178,969	+0.42(+3.09%)
Jan 17, 2018	13.47	13.56	13.23	13.51	3,121,556	+0.07(+0.53%)
Jan 16, 2018	13.50	13.64	13.39	13.44	3,368,247	+0.00(+0.00%)
Jan 12, 2018		13.44	13.44	13.44	0	-0.05(-0.40%)
Jan 11, 2018	13.16	13.49	13.14	13.49	3,151,257	+0.39(+2.99%)
Jan 10, 2018	12.99	13.18	12.92	13.10	2,878,506	+0.05(+0.41%)
Jan 09, 2018	12.98	13.18	12.95	13.05	2,470,096	+0.18(+1.38%)
Jan 08, 2018	12.93	13.16	12.85	12.87	2,971,948	+0.13(+1.05%)
Jan 05, 2018	12.72	12.84	12.66	12.74	2,148,002	+0.04(+0.35%)
Jan 04, 2018	12.76	12.76	12.55	12.69	2,742,636	+0.13(+1.06%)
Jan 03, 2018	12.72	12.78	12.52	12.56	2,177,713	-0.12(-0.91%)
Jan 02, 2018	12.63	12.68	12.55	12.68	3,622,400	+0.13(+1.06%)
Dec 29, 2017		12.54	12.54	12.54	0	-0.27(-2.08%)
Dec 28, 2017	12.80	12.84	12.75	12.81	1,786,953	+0.03(+0.21%)
Dec 27, 2017	12.96	12.96	12.75	12.78	3,923,390	-0.14(-1.10%)
Dec 26, 2017	12.96	13.06	12.92	12.92	1,953,428	-0.01(-0.07%)
Dec 22, 2017	13.09	13.16	12.84	12.93	4,082,645	-0.36(-2.68%)
Dec 21, 2017	13.47	13.52	13.27	13.29	1,928,252	-0.15(-1.12%)
Dec 20, 2017	13.35	13.67	13.35	13.44	5,219,386	+0.36(+2.79%)
Dec 19, 2017	13.28	13.32	13.00	13.08	2,331,102	-0.19(-1.41%)
Dec 18, 2017	13.32	13.40	13.19	13.26	2,711,207	+0.10(+0.74%)
Dec 15, 2017	13.09	13.36	13.09	13.16	4,959,607	+0.10(+0.75%)
Dec 14, 2017	13.56	13.56	13.03	13.07	4,125,833	-0.39(-2.91%)
Dec 13, 2017	13.71	13.76	13.43	13.46	2,883,908	-0.27(-1.94%)
Dec 12, 2017	13.75	13.86	13.69	13.72	2,947,713	+0.02(+0.13%)
Dec 11, 2017	13.79	13.90	13.69	13.71	2,923,946	+0.04(+0.26%)
Dec 08, 2017	13.78	13.79	13.57	13.67	3,183,291	+0.00(+0.00%)
Dec 07, 2017	13.70	13.82	13.56		3,896,252	+0.00(+0.00%)
Dec 06, 2017	13.66	13.80	13.58	13.73	2,853,527	+0.04(+0.32%)
Dec 05, 2017	13.64	13.74	13.51	13.69	4,588,402	+0.04(+0.33%)
Dec 04, 2017	13.53	13.69	13.48	13.64	4,414,837	+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.