Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.46	12.52	12.17	12.19	1,869,794	-0.24(-1.92%)
Feb 27, 2018	12.66	12.81	12.39	12.43	2,123,641	-0.27(-2.09%)
Feb 26, 2018	12.73	12.76	12.56	12.69	1,782,134	+0.07(+0.56%)
Feb 23, 2018	12.42	12.62	12.40	12.62	1,367,117	+0.22(+1.78%)
Feb 22, 2018			12.37	12.40	3,145,602	-0.27(-2.09%)
Feb 21, 2018	12.61	12.91	12.56	12.67	2,516,617	+0.10(+0.77%)
Feb 20, 2018	12.67	12.74	12.49	12.57	1,525,306	-0.15(-1.18%)
Feb 16, 2018		12.72	12.72	12.72	0	+0.08(+0.63%)
Feb 15, 2018	13.02	13.03	12.55	12.64	2,753,520	-0.31(-2.39%)
Feb 14, 2018	12.31	12.97	12.28	12.95	3,915,656	+0.51(+4.12%)
Feb 13, 2018	12.33	12.50	12.26	12.44	3,145,204	+0.01(+0.07%)
Feb 12, 2018	12.41	12.54	12.32	12.43	4,416,190	+0.04(+0.36%)
Feb 09, 2018	12.40	12.46	12.03	12.38	4,107,125	+0.13(+1.08%)
Feb 08, 2018	12.83	12.84	12.24	12.25	4,569,227	-0.57(-4.41%)
Feb 07, 2018	12.83	13.07	12.69	12.82	4,446,279	-0.01(-0.07%)
Feb 06, 2018	12.46	13.04	12.32	12.83	4,564,505	-0.09(-0.72%)
Feb 05, 2018	13.09	13.21	12.71	12.92	2,659,436	-0.29(-2.18%)
Feb 02, 2018	13.44	13.51	13.12	13.21	2,971,686	-0.25(-1.84%)
Feb 01, 2018	13.08	13.50	12.77	13.45	3,216,643	+0.35(+2.70%)
Jan 31, 2018	13.35	13.36	12.99	13.10	3,398,404	-0.16(-1.20%)
Jan 30, 2018	13.17	13.35	13.13	13.26	3,239,342	+0.04(+0.27%)
Jan 29, 2018	13.32	13.35	13.16	13.22	4,042,353	-0.18(-1.32%)
Jan 26, 2018	13.57	13.64	13.33	13.40	2,615,114	-0.15(-1.11%)
Jan 25, 2018	13.83	13.83	13.44	13.55	1,768,036	-0.20(-1.48%)
Jan 24, 2018	14.05	14.07	13.75	13.75	2,172,142	-0.22(-1.58%)
Jan 23, 2018	13.94	14.09	13.88	13.97	2,045,042	+0.00(+0.00%)
Jan 22, 2018	13.84	14.00	13.78	13.97	2,433,886	+0.11(+0.83%)
Jan 19, 2018	13.84	13.95	13.78	13.86	2,343,314	+0.01(+0.06%)
Jan 18, 2018	13.87	14.33	13.53	13.85	6,213,659	+0.42(+3.09%)
Jan 17, 2018	13.39	13.48	13.15	13.44	3,139,081	+0.07(+0.53%)
Jan 16, 2018	13.43	13.57	13.31	13.36	3,387,157	+0.00(+0.00%)
Jan 12, 2018		13.36	13.36	13.36	0	-0.05(-0.39%)
Jan 11, 2018	13.08	13.42	13.06	13.42	3,168,948	+0.39(+2.98%)
Jan 10, 2018	12.91	13.11	12.85	13.03	2,894,667	+0.05(+0.41%)
Jan 09, 2018	12.91	13.11	12.88	12.98	2,483,963	+0.18(+1.38%)
Jan 08, 2018	12.86	13.08	12.78	12.80	2,988,633	+0.13(+1.05%)
Jan 05, 2018	12.65	12.76	12.59	12.67	2,160,062	+0.04(+0.35%)
Jan 04, 2018	12.69	12.69	12.48	12.62	2,758,033	+0.13(+1.06%)
Jan 03, 2018	12.65	12.71	12.45	12.49	2,189,939	-0.11(-0.91%)
Jan 02, 2018	12.56	12.60	12.48	12.60	3,642,737	+0.13(+1.06%)
Dec 29, 2017		12.47	12.47	12.47	0	-0.27(-2.08%)
Dec 28, 2017	12.73	12.77	12.68	12.74	1,796,986	+0.03(+0.21%)
Dec 27, 2017	12.89	12.89	12.68	12.71	3,945,417	-0.14(-1.10%)
Dec 26, 2017	12.89	12.98	12.84	12.85	1,964,395	-0.01(-0.07%)
Dec 22, 2017	13.02	13.08	12.77	12.86	4,105,566	-0.35(-2.68%)
Dec 21, 2017	13.39	13.44	13.20	13.21	1,939,078	-0.15(-1.12%)
Dec 20, 2017	13.28	13.59	13.28	13.36	5,248,689	+0.36(+2.79%)
Dec 19, 2017	13.21	13.24	12.93	13.00	2,344,189	-0.19(-1.41%)
Dec 18, 2017	13.24	13.33	13.12	13.19	2,726,429	+0.10(+0.74%)
Dec 15, 2017	13.02	13.29	13.02	13.09	4,987,451	+0.10(+0.75%)
Dec 14, 2017	13.48	13.48	12.96	12.99	4,148,996	-0.39(-2.91%)
Dec 13, 2017	13.63	13.69	13.36	13.38	2,900,099	-0.27(-1.94%)
Dec 12, 2017	13.67	13.78	13.61	13.65	2,964,262	+0.02(+0.13%)
Dec 11, 2017	13.71	13.82	13.61	13.63	2,940,362	+0.04(+0.26%)
Dec 08, 2017	13.70	13.71	13.49	13.59	3,201,163	+0.00(+0.00%)
Dec 07, 2017	13.62	13.74	13.49		3,918,126	+0.00(+0.00%)
Dec 06, 2017	13.59	13.73	13.51	13.66	2,869,547	+0.04(+0.32%)
Dec 05, 2017	13.57	13.67	13.44	13.61	4,614,162	+0.04(+0.33%)
Dec 04, 2017	13.45	13.61	13.41	13.57	4,439,622	+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.