Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.11	10.14	9.908	9.908	37,732	-0.24(-2.34%)
Feb 27, 2018	10.23	10.32	10.15	10.15	21,968	-0.22(-2.11%)
Feb 26, 2018	10.22	10.39	10.22	10.36	53,550	+0.17(+1.65%)
Feb 23, 2018	10.08	10.23	10.08	10.20	26,542	+0.08(+0.79%)
Feb 22, 2018	10.10	10.25	10.08	10.12	40,866	+0.01(+0.09%)
Feb 21, 2018	10.15	10.36	10.02	10.11	39,587	-0.04(-0.37%)
Feb 20, 2018	10.38	10.52	10.15	10.15	106,823	-0.41(-3.87%)
Feb 16, 2018		10.55	10.55	10.55	0	-0.39(-3.56%)
Feb 15, 2018	11.04	11.05	10.81	10.94	45,401	+0.02(+0.17%)
Feb 14, 2018	10.27	10.96	10.27	10.93	134,349	+0.71(+6.98%)
Feb 13, 2018	10.23	10.29	10.12	10.21	52,934	+0.05(+0.47%)
Feb 12, 2018	9.766	10.19	9.766	10.16	50,108	+0.45(+4.60%)
Feb 09, 2018	9.984	10.01	9.404	9.718	172,637	-0.29(-2.94%)
Feb 08, 2018	10.03	10.16	9.984	10.01	94,529	-0.06(-0.57%)
Feb 07, 2018	10.28	10.29	10.03	10.07	56,560	-0.22(-2.13%)
Feb 06, 2018	10.34	10.41	10.18	10.29	149,042	-0.06(-0.55%)
Feb 05, 2018	10.27	10.37	10.16	10.35	116,527	+0.06(+0.56%)
Feb 02, 2018	10.62	10.72	10.29	10.29	129,334	-0.48(-4.42%)
Feb 01, 2018	10.82	10.88	10.70	10.76	100,243	-0.05(-0.44%)
Jan 31, 2018	10.80	10.87	10.60	10.81	75,817	+0.21(+1.97%)
Jan 30, 2018	10.97	10.97	10.59	10.60	90,763	-0.23(-2.15%)
Jan 29, 2018	11.22	11.32	10.81	10.84	158,983	-0.48(-4.27%)
Jan 26, 2018	11.43	11.46	11.26	11.32	44,194	+0.00(+0.03%)
Jan 25, 2018	11.67	11.82	11.21	11.32	164,247	-0.35(-3.02%)
Jan 24, 2018	11.59	11.74	11.58	11.67	142,241	+0.36(+3.20%)
Jan 23, 2018	11.12	11.35	10.98	11.31	93,063	+0.09(+0.84%)
Jan 22, 2018	11.35	11.35	11.20	11.21	51,199	-0.04(-0.33%)
Jan 19, 2018	11.24	11.27	11.18	11.25	39,527	+0.08(+0.68%)
Jan 18, 2018	11.52	11.54	11.13	11.17	105,087	-0.37(-3.21%)
Jan 17, 2018	11.65	11.72	11.46	11.54	70,501	-0.15(-1.30%)
Jan 16, 2018	11.67	11.78	11.57	11.70	150,134	+0.14(+1.23%)
Jan 12, 2018		11.55	11.55	11.55	0	+0.27(+2.36%)
Jan 11, 2018	11.15	11.33	11.13	11.29	66,805	+0.20(+1.80%)
Jan 10, 2018	10.89	11.13	10.89	11.09	46,142	+0.28(+2.55%)
Jan 09, 2018	10.81	10.87	10.73	10.81	40,531	-0.14(-1.30%)
Jan 08, 2018	10.96	11.03	10.84	10.95	84,820	-0.09(-0.78%)
Jan 05, 2018	11.05	11.10	10.98	11.04	67,217	-0.10(-0.94%)
Jan 04, 2018	10.95	11.14	10.88	11.14	57,579	+0.12(+1.12%)
Jan 03, 2018	11.27	11.39	10.94	11.02	59,728	-0.28(-2.44%)
Jan 02, 2018	10.94	11.32	10.87	11.30	101,190	+0.50(+4.67%)
Dec 29, 2017		10.79	10.79	10.79	0	-0.08(-0.70%)
Dec 28, 2017	10.81	10.93	10.77	10.87	46,352	+0.08(+0.78%)
Dec 27, 2017	10.95	10.97	10.76	10.78	73,146	-0.17(-1.54%)
Dec 26, 2017	10.73	10.98	10.71	10.95	136,091	+0.21(+1.95%)
Dec 22, 2017	10.70	10.79	10.59	10.74	115,681	+0.08(+0.71%)
Dec 21, 2017	10.74	10.74	10.65	10.67	97,174	-0.04(-0.35%)
Dec 20, 2017	10.65	10.73	10.51	10.71	125,750	+0.20(+1.90%)
Dec 19, 2017	10.46	10.53	10.33	10.51	61,326	+0.10(+0.91%)
Dec 18, 2017	10.28	10.46	10.25	10.41	82,333	+0.22(+2.15%)
Dec 15, 2017	10.39	10.39	10.17	10.19	103,527	+0.05(+0.47%)
Dec 14, 2017	10.24	10.25	10.00	10.15	67,620	-0.12(-1.20%)
Dec 13, 2017	9.747	10.29	9.680	10.27	142,914	+0.54(+5.57%)
Dec 12, 2017	9.775	9.823	9.615	9.727	87,219	+0.03(+0.29%)
Dec 11, 2017	9.518	9.841	9.518	9.699	61,090	+0.16(+1.69%)
Dec 08, 2017	9.385	9.594	9.309	9.537	82,874	+0.16(+1.72%)
Dec 07, 2017	9.433	9.509	9.338	9.376	74,605	-0.18(-1.89%)
Dec 06, 2017	9.556	9.632	9.499	9.556	55,295	-0.10(-0.99%)
Dec 05, 2017	9.794	9.794	9.557	9.651	94,395	-0.19(-1.93%)
Dec 04, 2017	9.994	9.994	9.822	9.842	35,960	-0.16(-1.62%)

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.