Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.67	13.78	12.82	12.91	984,272	-0.70(-5.13%)
Feb 27, 2018	13.91	14.14	13.59	13.61	490,860	-0.31(-2.21%)
Feb 26, 2018	13.92	14.04	13.76	13.91	187,678	+0.02(+0.17%)
Feb 23, 2018	13.76	13.93	13.71	13.89	509,157	+0.15(+1.12%)
Feb 22, 2018	13.84	13.96	13.61	13.74	663,508	+0.09(+0.67%)
Feb 21, 2018	13.55	13.99	13.47	13.64	451,391	+0.02(+0.17%)
Feb 20, 2018	14.30	14.57	13.42	13.62	412,467	-0.74(-5.18%)
Feb 16, 2018		14.37	14.37	14.37	0	-0.07(-0.48%)
Feb 15, 2018	14.01	14.44	13.91	14.43	827,704	+0.42(+3.01%)
Feb 14, 2018	12.95	14.14	12.95	14.01	511,559	+0.95(+7.28%)
Feb 13, 2018	13.07	13.32	12.88	13.06	189,871	-0.21(-1.56%)
Feb 12, 2018	13.17	13.44	12.89	13.27	289,061	+0.24(+1.82%)
Feb 09, 2018	13.55	13.56	12.04	13.03	568,493	-0.41(-3.08%)
Feb 08, 2018	13.68	13.73	13.41	13.45	851,762	-0.18(-1.35%)
Feb 07, 2018	14.52	14.72	13.62	13.63	381,572	-0.89(-6.13%)
Feb 06, 2018	13.85	14.75	13.83	14.52	723,455	+0.13(+0.91%)
Feb 05, 2018	14.28	14.62	14.14	14.39	591,549	-0.12(-0.79%)
Feb 02, 2018	14.81	14.81	14.24	14.50	603,492	-0.53(-3.52%)
Feb 01, 2018	14.47	15.16	14.19	15.03	500,799	+0.56(+3.87%)
Jan 31, 2018	14.99	15.11	14.01	14.47	429,550	-0.51(-3.43%)
Jan 30, 2018	14.76	15.01	14.70	14.99	293,220	-0.02(-0.15%)
Jan 29, 2018	15.68	15.68	14.76	15.01	430,481	-0.30(-1.95%)
Jan 26, 2018	15.73	15.76	14.73	15.31	768,132	-0.35(-2.20%)
Jan 25, 2018	17.10	17.22	15.64	15.65	558,339	-1.34(-7.90%)
Jan 24, 2018	16.47	17.36	16.34	17.00	1,491,232	+0.84(+5.22%)
Jan 23, 2018	16.22	16.32	15.96	16.15	458,953	+0.05(+0.29%)
Jan 22, 2018	16.02	16.33	15.90	16.11	456,127	+0.08(+0.48%)
Jan 19, 2018	15.85	16.07	15.60	16.03	677,188	+0.08(+0.48%)
Jan 18, 2018	15.79	16.05	15.50	15.95	404,816	+0.08(+0.48%)
Jan 17, 2018	15.34	16.24	15.23	15.88	640,985	+0.55(+3.60%)
Jan 16, 2018	16.88	16.88	15.07	15.32	1,380,390	-1.39(-8.31%)
Jan 12, 2018		16.71	16.71	16.71	0	-0.48(-2.77%)
Jan 11, 2018	17.77	18.18	17.10	17.19	884,095	-0.51(-2.90%)
Jan 10, 2018	17.62	17.71	17.26	17.70	258,380	+0.08(+0.44%)
Jan 09, 2018	17.65	17.86	17.16	17.63	320,553	+0.08(+0.48%)
Jan 08, 2018	18.15	18.19	17.52	17.54	476,452	-0.45(-2.51%)
Jan 05, 2018	17.75	18.39	17.53	17.99	752,362	+0.32(+1.82%)
Jan 04, 2018	17.34	17.94	17.26	17.67	688,007	+0.48(+2.77%)
Jan 03, 2018	17.39	17.68	16.80	17.20	639,191	+0.04(+0.22%)
Jan 02, 2018	16.47	17.21	16.35	17.16	562,722	+0.74(+4.48%)
Dec 29, 2017		16.42	16.42	16.42	0	-0.21(-1.25%)
Dec 28, 2017	16.35	16.74	16.04	16.63	360,594	+0.41(+2.51%)
Dec 27, 2017	16.09	16.37	15.74	16.22	546,411	+0.17(+1.05%)
Dec 26, 2017	15.45	16.12	15.19	16.05	324,347	+0.60(+3.87%)
Dec 22, 2017	15.38	15.51	15.01	15.45	257,903	+0.15(+1.00%)
Dec 21, 2017	14.90	15.57	14.83	15.30	792,761	+0.43(+2.89%)
Dec 20, 2017	14.43	15.01	14.20	14.87	1,034,834	+0.55(+3.86%)
Dec 19, 2017	14.62	14.88	14.30	14.32	490,642	-0.31(-2.10%)
Dec 18, 2017	15.03	15.10	14.56	14.63	452,766	-0.25(-1.70%)
Dec 15, 2017	14.18	15.18	14.10	14.88	1,802,075	+0.87(+6.24%)
Dec 14, 2017	14.38	14.49	13.83	14.01	511,235	-0.43(-2.98%)
Dec 13, 2017	14.30	14.99	14.24	14.43	1,101,673	+0.15(+1.07%)
Dec 12, 2017	13.33	14.50	13.33	14.28	757,651	+0.95(+7.13%)
Dec 11, 2017	12.64	13.50	12.52	13.33	745,796	+0.87(+7.02%)
Dec 08, 2017	12.27	12.61	12.23	12.46	186,000	+0.00(+0.00%)
Dec 07, 2017	12.40	12.52	12.11		316,339	+0.00(+0.00%)
Dec 06, 2017	12.76	12.79	12.20	12.36	388,874	-0.48(-3.76%)
Dec 05, 2017	12.86	13.02	12.81	12.84	306,219	-0.07(-0.54%)
Dec 04, 2017	12.86	13.02	12.78	12.91	354,753	+0.11(+0.84%)

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.