Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.05	14.23	13.70	13.72	2,273,058	-0.28(-2.00%)
Feb 27, 2018	14.89	14.90	13.98	14.00	2,824,729	-0.83(-5.60%)
Feb 26, 2018	15.69	15.69	14.51	14.83	3,509,343	-1.00(-6.32%)
Feb 23, 2018	15.73	15.91	15.59	15.83	939,664	+0.18(+1.15%)
Feb 22, 2018				15.65	776,125	+0.24(+1.56%)
Feb 21, 2018	15.98	15.98	15.39	15.41	942,513	-0.50(-3.14%)
Feb 20, 2018	16.04	16.29	15.90	15.91	672,208	-0.19(-1.18%)
Feb 16, 2018		16.10	16.10	16.10	0	+0.10(+0.63%)
Feb 15, 2018		16.15	15.85	16.00	905,951	+0.15(+0.95%)
Feb 14, 2018	15.95	16.02	15.75	15.85	766,870	-0.27(-1.67%)
Feb 13, 2018	16.03	16.18	15.78	16.12	1,064,381	+0.00(+0.00%)
Feb 12, 2018	16.41	16.41	15.65	16.12	1,031,539	-0.25(-1.53%)
Feb 09, 2018	16.07	16.50	15.86	16.37	911,118	+0.36(+2.25%)
Feb 08, 2018	16.28	16.50	16.00	16.01	878,641	-0.26(-1.60%)
Feb 07, 2018	16.25	16.45	16.15	16.27	823,226	+0.01(+0.06%)
Feb 06, 2018	15.88	16.34	15.67	16.26	1,145,363	-0.04(-0.25%)
Feb 05, 2018	16.58	16.69	16.01	16.30	1,159,787	-0.35(-2.10%)
Feb 02, 2018	16.83	16.93	16.50	16.65	750,563	-0.27(-1.60%)
Feb 01, 2018	17.11	17.39	16.88	16.92	721,616	-0.24(-1.40%)
Jan 31, 2018	16.93	17.16	16.75	17.16	964,446	+0.48(+2.88%)
Jan 30, 2018	17.22	17.29	16.58	16.68	1,136,084	-0.47(-2.74%)
Jan 29, 2018	17.79	17.83	17.15	17.15	904,014	-0.68(-3.81%)
Jan 26, 2018	17.94	18.01	17.67	17.83	708,849	-0.51(-2.78%)
Jan 25, 2018	18.14	18.34	18.08	18.34	1,232,978	+0.23(+1.27%)
Jan 24, 2018	18.14	18.19	17.99	18.11	1,005,976	-0.03(-0.17%)
Jan 23, 2018	18.02	18.23	17.98	18.14	692,649	+0.12(+0.67%)
Jan 22, 2018	17.81	18.06	17.81	18.02	688,583	+0.18(+1.01%)
Jan 19, 2018	17.69	17.84	17.61	17.84	405,519	+0.20(+1.13%)
Jan 18, 2018	17.84	17.90	17.59	17.64	646,244	-0.26(-1.45%)
Jan 17, 2018	17.68	17.94	17.68	17.90	594,459	+0.25(+1.42%)
Jan 16, 2018	17.75	17.89	17.65	17.65	587,657	-0.04(-0.23%)
Jan 12, 2018		17.69	17.69	17.69	0	-0.13(-0.73%)
Jan 11, 2018	17.85	17.95	17.73	17.82	549,971	+0.02(+0.11%)
Jan 10, 2018				17.80	617,078	-0.08(-0.45%)
Jan 09, 2018	18.01	18.31	17.87	17.88	977,198	-0.12(-0.67%)
Jan 08, 2018	17.84	18.03	17.76	18.00	509,366	+0.16(+0.90%)
Jan 05, 2018	17.94	17.95	17.71	17.84	872,629	-0.02(-0.11%)
Jan 04, 2018	18.17	18.17	17.81	17.86	1,138,629	-0.30(-1.65%)
Jan 03, 2018	18.62	18.68	18.13	18.16	958,295	-0.45(-2.42%)
Jan 02, 2018	18.56	18.70	18.43	18.61	614,899	+0.07(+0.38%)
Dec 29, 2017		18.54	18.54	18.54	0	-0.14(-0.75%)
Dec 28, 2017	18.45	18.68	18.40	18.68	414,078	+0.21(+1.14%)
Dec 27, 2017	18.46	18.58	18.37	18.47	340,589	+0.07(+0.38%)
Dec 26, 2017	18.16	18.51	18.16	18.40	410,530	+0.23(+1.27%)
Dec 22, 2017	18.23	18.25	18.15	18.17	463,892	-0.01(-0.06%)
Dec 21, 2017	18.19	18.32	18.16	18.18	492,598	+0.03(+0.17%)
Dec 20, 2017	18.42	18.56	18.15	18.15	661,730	-0.25(-1.36%)
Dec 19, 2017	18.76	18.87	18.36	18.40	578,382	-0.41(-2.15%)
Dec 18, 2017	18.78	18.92	18.76	18.80	650,210	+0.02(+0.13%)
Dec 15, 2017	18.63	18.87	18.62	18.78	1,348,291	+0.13(+0.70%)
Dec 14, 2017	18.53	18.81	18.49	18.65	958,676	+0.15(+0.81%)
Dec 13, 2017	18.32	18.58	18.32	18.50	634,439	+0.18(+0.98%)
Dec 12, 2017	18.28	18.42	18.23	18.32	487,808	+0.04(+0.22%)
Dec 11, 2017	18.26	18.33	18.18	18.28	617,705	-0.01(-0.05%)
Dec 08, 2017	18.37	18.37	18.12	18.29	476,586	+0.18(+1.02%)
Dec 07, 2017	18.08	18.20	18.02	18.11	575,221	+0.03(+0.14%)
Dec 06, 2017	18.17	18.25	18.00	18.08	733,536	-0.12(-0.66%)
Dec 05, 2017	18.70	18.76	18.19	18.20	1,082,665	-0.56(-2.99%)
Dec 04, 2017	18.79	19.01	18.75	18.76	848,935	-0.06(-0.32%)

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.