Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.44	12.45	12.24	12.24	1,306,080	-0.18(-1.45%)
Feb 27, 2018	12.42	12.50	12.39	12.42	903,461	-0.08(-0.65%)
Feb 26, 2018	12.46	12.51	12.42	12.51	892,658	+0.03(+0.25%)
Feb 23, 2018	12.38	12.51	12.35	12.47	690,458	+0.16(+1.29%)
Feb 22, 2018			12.27	12.32	1,296,643	-0.09(-0.74%)
Feb 21, 2018	12.21	12.45	12.19	12.41	1,838,358	+0.19(+1.58%)
Feb 20, 2018	12.18	12.26	12.12	12.21	1,325,796	-0.05(-0.39%)
Feb 16, 2018		12.26	12.26	12.26	0	-0.01(-0.11%)
Feb 15, 2018	12.04	12.29	12.00	12.27	1,281,099	+0.25(+2.09%)
Feb 14, 2018	12.01	12.05	11.89	12.02	1,307,260	-0.03(-0.23%)
Feb 13, 2018	12.17	12.20	12.04	12.05	1,694,356	-0.13(-1.03%)
Feb 12, 2018	12.12	12.24	12.00	12.18	1,745,198	+0.09(+0.73%)
Feb 09, 2018	12.11	12.15	11.89	12.09	1,424,178	-0.01(-0.06%)
Feb 08, 2018		12.33	12.09	12.09	1,452,518	-0.11(-0.92%)
Feb 07, 2018	12.31	12.35	12.15	12.21	1,604,162	-0.14(-1.10%)
Feb 06, 2018	12.16	12.43	12.05	12.34	1,920,883	+0.02(+0.17%)
Feb 05, 2018	12.37	12.45	12.34	12.32	1,509,475	-0.12(-0.93%)
Feb 02, 2018	12.64	12.64	12.38	12.44	1,494,497	-0.14(-1.13%)
Feb 01, 2018	12.73	12.73	12.57	12.58	1,415,224	-0.20(-1.54%)
Jan 31, 2018	12.70	12.81	12.69	12.78	1,156,326	+0.16(+1.24%)
Jan 30, 2018	12.63	12.64	12.62	12.62	1,292,515	-0.00(-0.03%)
Jan 29, 2018	12.75	12.75	12.62	12.62	1,039,228	-0.16(-1.22%)
Jan 26, 2018	12.66	12.78	12.66	12.78	698,383	+0.13(+1.02%)
Jan 25, 2018	12.73	12.75	12.59	12.65	1,019,123	-0.05(-0.43%)
Jan 24, 2018	12.74	12.75	12.58	12.71	1,248,230	+0.02(+0.16%)
Jan 23, 2018	12.76	12.77	12.63	12.68	1,160,150	-0.10(-0.77%)
Jan 22, 2018	12.77	12.83	12.72	12.78	852,858	+0.05(+0.43%)
Jan 19, 2018	12.79	12.87	12.71	12.73	915,446	-0.05(-0.40%)
Jan 18, 2018	12.84	12.84	12.77	12.78	694,742	-0.06(-0.48%)
Jan 17, 2018	12.82	12.96	12.71	12.84	1,161,167	+0.03(+0.26%)
Jan 16, 2018	12.84	12.86	12.79	12.81	865,845	+0.01(+0.11%)
Jan 12, 2018		12.79	12.79	12.79	0	+0.13(+1.04%)
Jan 11, 2018	12.62	12.68	12.58	12.66	1,204,176	+0.08(+0.62%)
Jan 10, 2018		12.65	12.53	12.58	1,196,866	-0.08(-0.67%)
Jan 09, 2018	12.82	12.82	12.65	12.67	1,156,571	-0.16(-1.22%)
Jan 08, 2018	12.81	12.85	12.75	12.82	1,309,854	-0.07(-0.55%)
Jan 05, 2018	12.93	12.95	12.85	12.90	1,319,985	+0.06(+0.45%)
Jan 04, 2018	12.79	12.89	12.79	12.84	1,269,922	+0.00(+0.00%)
Jan 03, 2018	12.82	12.88	12.76	12.84	1,375,648	+0.00(+0.03%)
Jan 02, 2018	12.86	12.88	12.77	12.83	822,080	-0.01(-0.08%)
Dec 29, 2017		12.84	12.84	12.84	0	+0.00(+0.03%)
Dec 28, 2017	12.79	12.85	12.72	12.84	989,085	+0.07(+0.53%)
Dec 27, 2017	12.84	12.84	12.74	12.77	597,074	-0.03(-0.21%)
Dec 26, 2017	12.76	12.86	12.76	12.80	304,777	+0.08(+0.64%)
Dec 22, 2017	12.65	12.73	12.60	12.72	789,978	+0.05(+0.43%)
Dec 21, 2017	12.63	12.78	12.59	12.66	773,980	+0.08(+0.67%)
Dec 20, 2017	12.67	12.68	12.46	12.58	1,000,967	-0.07(-0.56%)
Dec 19, 2017	12.70	12.73	12.61	12.65	943,618	-0.05(-0.37%)
Dec 18, 2017	12.68	12.77	12.68	12.70	1,239,305	+0.05(+0.43%)
Dec 15, 2017	12.76	12.77	12.62	12.64	1,297,875	-0.12(-0.90%)
Dec 14, 2017	12.82	12.85	12.71	12.76	1,049,232	-0.10(-0.74%)
Dec 13, 2017	12.79	12.90	12.77	12.85	897,169	+0.08(+0.66%)
Dec 12, 2017	12.77	12.81	12.74	12.77	976,372	+0.00(+0.00%)
Dec 11, 2017	12.70	12.79	12.66	12.77	830,453	+0.08(+0.67%)
Dec 08, 2017	12.63	12.72	12.60	12.68	854,447	+0.04(+0.34%)
Dec 07, 2017	12.58	12.70	12.56	12.64	1,321,669	+0.05(+0.40%)
Dec 06, 2017	12.57	12.68	12.57	12.59	1,170,752	+0.03(+0.21%)
Dec 05, 2017	12.64	12.68	12.56	12.57	1,046,635	-0.03(-0.27%)
Dec 04, 2017	12.62	12.68	12.62	12.60	1,347,093	+0.02(+0.19%)

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.