Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.92	10.99	10.43	10.43	9,847	-0.41(-3.77%)
Feb 27, 2018	10.89	11.06	10.71	10.84	9,136	+0.08(+0.74%)
Feb 26, 2018	10.67	11.04	10.67	10.76	9,380	-0.17(-1.53%)
Feb 23, 2018	10.88	11.14	10.78	10.93	2,681	-0.24(-2.18%)
Feb 22, 2018	10.67	11.24	10.67	11.17	10,667	+0.43(+3.99%)
Feb 21, 2018	10.65	10.75	10.49	10.75	20,525	+0.10(+0.91%)
Feb 20, 2018	10.61	10.83	10.61	10.65	19,033	-0.36(-3.28%)
Feb 16, 2018		11.01	11.01	11.01	0	-0.37(-3.25%)
Feb 15, 2018	11.40	11.44	11.02	11.38	17,744	-0.13(-1.17%)
Feb 14, 2018	10.97	11.51	10.61	11.51	40,104	+0.31(+2.77%)
Feb 13, 2018	11.89	11.89	10.81	11.20	69,216	-0.21(-1.85%)
Feb 12, 2018	13.06	13.18	11.58	11.41	54,191	-1.84(-13.89%)
Feb 09, 2018	14.00	14.17	12.82	13.26	8,119	-0.75(-5.34%)
Feb 08, 2018	13.80	14.31	13.52	14.00	12,559	+0.13(+0.96%)
Feb 07, 2018		13.87	13.35	13.87	8,935	+0.42(+3.14%)
Feb 06, 2018	13.41	14.08	13.41	13.45	8,960	-0.77(-5.45%)
Feb 05, 2018	13.80	14.25	12.55	14.22	30,314	+0.30(+2.15%)
Feb 02, 2018	15.55	15.55	13.60	13.93	36,231	-1.71(-10.93%)
Feb 01, 2018	15.42	16.22	15.06	15.63	11,512	+0.22(+1.42%)
Jan 31, 2018	15.90	16.02	15.41	15.41	11,030	-0.76(-4.68%)
Jan 30, 2018	15.96	16.33	15.96	16.17	14,644	-0.11(-0.70%)
Jan 29, 2018	16.34	16.34	15.52	16.29	19,513	+0.11(+0.65%)
Jan 26, 2018	16.36	16.36	16.10	16.18	1,523	-0.14(-0.86%)
Jan 25, 2018	16.37	16.64	16.25	16.32	18,424	+0.01(+0.05%)
Jan 24, 2018	16.24	16.59	16.24	16.31	8,825	-0.05(-0.33%)
Jan 23, 2018	16.19	16.53	16.19	16.37	12,792	+0.09(+0.54%)
Jan 22, 2018	15.77	16.64	15.73	16.28	50,783	+0.34(+2.16%)
Jan 19, 2018	15.45	16.36	15.38	15.93	33,279	+0.54(+3.49%)
Jan 18, 2018	15.24	15.78	14.90	15.40	26,644	-0.18(-1.19%)
Jan 17, 2018	14.80	15.89	14.65	15.58	22,825	+0.78(+5.30%)
Jan 16, 2018	14.16	14.97	14.16	14.80	27,965	+0.82(+5.86%)
Jan 12, 2018		13.98	13.98	13.98	0	+0.52(+3.86%)
Jan 11, 2018	13.29	13.53	13.29	13.46	6,759	+0.03(+0.22%)
Jan 10, 2018	13.52	13.56	13.34	13.43	4,924	-0.00(-0.02%)
Jan 09, 2018	13.30	13.66	12.96	13.43	29,323	+0.16(+1.18%)
Jan 08, 2018	13.12	13.48	12.65	13.28	43,061	+0.66(+5.19%)
Jan 05, 2018	12.77	13.17	11.77	12.62	34,392	-0.15(-1.18%)
Jan 04, 2018	12.33	12.77	10.86	12.77	51,907	+0.39(+3.13%)
Jan 03, 2018	13.21	13.21	11.64	12.38	20,484	-0.83(-6.27%)
Jan 02, 2018	14.08	14.08	12.47	13.21	16,334	-0.72(-5.14%)
Dec 29, 2017		13.93	13.93	13.93	0	+0.98(+7.57%)
Dec 28, 2017	12.19	13.12	12.07	12.95	38,818	+1.04(+8.72%)
Dec 27, 2017	11.85	12.10	11.61	11.91	11,031	+0.48(+4.22%)
Dec 26, 2017	11.39	12.17	11.35	11.43	14,458	+0.07(+0.62%)
Dec 22, 2017	11.45	12.65	11.36	11.36	28,864	+0.00(+0.00%)
Dec 21, 2017	9.829	12.13	9.829	11.36	55,394	+1.41(+14.14%)
Dec 20, 2017	9.960	9.960	9.768	9.951	19,711	-0.08(-0.78%)
Dec 19, 2017	9.794	10.48	9.698	10.03	61,761	+0.59(+6.30%)
Dec 18, 2017	9.436	9.470	9.409	9.436	3,852	+0.02(+0.19%)
Dec 15, 2017	9.436	9.540	9.366	9.418	3,495	-0.08(-0.83%)
Dec 14, 2017	9.522	9.522	9.352	9.497	1,031	+0.14(+1.49%)
Dec 13, 2017	9.374	9.574	9.357	9.357	2,997	-0.03(-0.37%)
Dec 12, 2017	9.392	9.475	9.392	9.392	1,679	-0.11(-1.19%)
Dec 11, 2017	9.470	9.610	9.280	9.505	13,952	+0.16(+1.75%)
Dec 08, 2017	9.421	9.614	9.342	9.342	13,037	-0.18(-1.90%)
Dec 07, 2017	9.528	9.575	9.284	9.523	10,517	+0.04(+0.46%)
Dec 06, 2017	9.493	9.567	9.392	9.479	3,222	+0.01(+0.09%)
Dec 05, 2017	9.357	9.532	9.296	9.470	10,096	+0.16(+1.69%)
Dec 04, 2017	9.270	9.301	9.270	9.313	5,013	+0.05(+0.56%)

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.