Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.53	12.59	12.24	12.26	1,859,416	-0.24(-1.92%)
Feb 27, 2018	12.73	12.88	12.46	12.50	2,111,853	-0.27(-2.09%)
Feb 26, 2018	12.80	12.84	12.64	12.76	1,772,242	+0.07(+0.56%)
Feb 23, 2018	12.49	12.69	12.47	12.69	1,359,528	+0.22(+1.78%)
Feb 22, 2018			12.44	12.47	3,128,142	-0.27(-2.09%)
Feb 21, 2018	12.68	12.98	12.63	12.74	2,502,647	+0.10(+0.77%)
Feb 20, 2018	12.74	12.81	12.56	12.64	1,516,840	-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	2,738,236	-0.31(-2.39%)
Feb 14, 2018	12.38	13.04	12.35	13.02	3,893,921	+0.52(+4.12%)
Feb 13, 2018	12.40	12.57	12.33	12.51	3,127,746	+0.01(+0.07%)
Feb 12, 2018	12.48	12.61	12.39	12.50	4,391,677	+0.04(+0.36%)
Feb 09, 2018	12.47	12.53	12.10	12.45	4,084,327	+0.13(+1.08%)
Feb 08, 2018	12.91	12.91	12.31	12.32	4,543,864	-0.57(-4.41%)
Feb 07, 2018	12.91	13.15	12.76	12.89	4,421,599	-0.01(-0.07%)
Feb 06, 2018	12.53	13.11	12.39	12.90	4,539,168	-0.09(-0.72%)
Feb 05, 2018	13.16	13.29	12.78	12.99	2,644,674	-0.29(-2.18%)
Feb 02, 2018	13.52	13.58	13.19	13.28	2,955,191	-0.25(-1.84%)
Feb 01, 2018	13.15	13.57	12.84	13.53	3,198,788	+0.36(+2.70%)
Jan 31, 2018	13.42	13.43	13.07	13.17	3,379,540	-0.16(-1.20%)
Jan 30, 2018	13.24	13.42	13.21	13.33	3,221,361	+0.04(+0.27%)
Jan 29, 2018	13.39	13.43	13.23	13.30	4,019,915	-0.18(-1.32%)
Jan 26, 2018	13.64	13.71	13.40	13.47	2,600,598	-0.15(-1.11%)
Jan 25, 2018	13.91	13.91	13.52	13.63	1,758,222	-0.20(-1.48%)
Jan 24, 2018	14.13	14.15	13.83	13.83	2,160,085	-0.22(-1.58%)
Jan 23, 2018	14.02	14.17	13.96	14.05	2,033,691	+0.00(+0.00%)
Jan 22, 2018	13.92	14.08	13.86	14.05	2,420,376	+0.12(+0.83%)
Jan 19, 2018	13.92	14.03	13.86	13.94	2,330,306	+0.01(+0.06%)
Jan 18, 2018	13.95	14.41	13.61	13.93	6,179,168	+0.42(+3.09%)
Jan 17, 2018	13.47	13.56	13.23	13.51	3,121,657	+0.07(+0.53%)
Jan 16, 2018	13.50	13.64	13.39	13.44	3,368,356	+0.00(+0.00%)
Jan 12, 2018		13.44	13.44	13.44	0	-0.05(-0.40%)
Jan 11, 2018	13.15	13.49	13.14	13.49	3,151,358	+0.39(+2.99%)
Jan 10, 2018	12.99	13.18	12.92	13.10	2,878,599	+0.05(+0.41%)
Jan 09, 2018	12.98	13.18	12.95	13.05	2,470,175	+0.18(+1.38%)
Jan 08, 2018	12.93	13.15	12.85	12.87	2,972,044	+0.13(+1.05%)
Jan 05, 2018	12.72	12.84	12.66	12.74	2,148,072	+0.04(+0.35%)
Jan 04, 2018	12.76	12.76	12.55	12.69	2,742,724	+0.13(+1.06%)
Jan 03, 2018	12.72	12.78	12.52	12.56	2,177,783	-0.12(-0.91%)
Jan 02, 2018	12.63	12.68	12.55	12.68	3,622,517	+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	1,787,011	+0.03(+0.21%)
Dec 27, 2017	12.96	12.96	12.75	12.78	3,923,517	-0.14(-1.10%)
Dec 26, 2017	12.96	13.06	12.91	12.92	1,953,491	-0.01(-0.07%)
Dec 22, 2017	13.09	13.15	12.84	12.93	4,082,777	-0.36(-2.68%)
Dec 21, 2017	13.47	13.52	13.27	13.29	1,928,314	-0.15(-1.12%)
Dec 20, 2017	13.35	13.67	13.35	13.44	5,219,554	+0.36(+2.79%)
Dec 19, 2017	13.28	13.31	13.00	13.07	2,331,177	-0.19(-1.41%)
Dec 18, 2017	13.31	13.40	13.19	13.26	2,711,295	+0.10(+0.74%)
Dec 15, 2017	13.09	13.36	13.09	13.16	4,959,767	+0.10(+0.75%)
Dec 14, 2017	13.55	13.55	13.03	13.07	4,125,966	-0.39(-2.91%)
Dec 13, 2017	13.71	13.76	13.43	13.46	2,884,002	-0.27(-1.94%)
Dec 12, 2017	13.75	13.86	13.69	13.72	2,947,808	+0.02(+0.13%)
Dec 11, 2017	13.79	13.90	13.69	13.71	2,924,041	+0.04(+0.26%)
Dec 08, 2017	13.78	13.79	13.57	13.67	3,183,394	+0.00(+0.00%)
Dec 07, 2017	13.70	13.82	13.56		3,896,377	+0.00(+0.00%)
Dec 06, 2017	13.66	13.80	13.58	13.73	2,853,619	+0.04(+0.33%)
Dec 05, 2017	13.64	13.74	13.51	13.69	4,588,550	+0.04(+0.33%)
Dec 04, 2017	13.53	13.69	13.48	13.64	4,414,979	+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.