Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.35	15.48	14.49	14.57	3,375,538	-0.74(-4.83%)
Feb 27, 2018	15.72	15.82	15.30	15.31	1,253,699	-0.47(-2.97%)
Feb 26, 2018	15.86	15.87	15.64	15.78	1,240,699	-0.08(-0.49%)
Feb 23, 2018	15.38	15.89	15.35	15.86	1,471,504	+0.57(+3.72%)
Feb 22, 2018				15.29	1,416,782	+0.00(+0.00%)
Feb 21, 2018	15.35	15.47	15.15	15.29	1,577,782	-0.04(-0.23%)
Feb 20, 2018	15.41	15.60	15.32	15.32	742,584	-0.15(-0.96%)
Feb 16, 2018		15.47	15.47	15.47	0	+0.16(+1.07%)
Feb 15, 2018	15.27	15.47	15.22	15.31	1,114,764	+0.11(+0.70%)
Feb 14, 2018	14.73	15.22	14.69	15.20	1,107,829	+0.38(+2.59%)
Feb 13, 2018	15.02	15.11	14.78	14.82	1,440,936	-0.24(-1.60%)
Feb 12, 2018	14.97	15.11	14.72	15.06	941,136	+0.11(+0.76%)
Feb 09, 2018	14.95	15.05	14.54	14.95	1,533,789	+0.08(+0.53%)
Feb 08, 2018	15.29	15.45	14.87	14.87	950,879	-0.39(-2.56%)
Feb 07, 2018	15.30	15.42	15.18	15.26	1,366,180	-0.09(-0.56%)
Feb 06, 2018	15.16	15.63	15.07	15.35	1,807,580	-0.11(-0.69%)
Feb 05, 2018	15.49	15.65	15.35	15.45	1,431,773	-0.09(-0.59%)
Feb 02, 2018	15.87	15.87	15.38	15.54	1,346,297	-0.43(-2.67%)
Feb 01, 2018	15.92	16.00	15.74	15.97	1,180,708	+0.06(+0.36%)
Jan 31, 2018	15.68	15.95	15.67	15.91	1,363,252	+0.26(+1.68%)
Jan 30, 2018	15.40	15.67	15.38	15.65	2,246,059	+0.21(+1.38%)
Jan 29, 2018	15.83	15.83	15.44	15.44	1,287,029	-0.42(-2.64%)
Jan 26, 2018	15.96	16.01	15.74	15.86	817,942	-0.08(-0.49%)
Jan 25, 2018	16.09	16.21	15.87	15.94	618,855	-0.16(-1.02%)
Jan 24, 2018	16.18	16.23	15.97	16.10	818,643	-0.07(-0.44%)
Jan 23, 2018	16.23	16.33	16.13	16.17	1,092,995	-0.04(-0.26%)
Jan 22, 2018	15.99	16.26	15.92	16.21	911,534	+0.23(+1.42%)
Jan 19, 2018	15.79	16.00	15.79	15.99	781,925	+0.16(+1.03%)
Jan 18, 2018	15.88	15.88	15.64	15.82	865,679	-0.06(-0.40%)
Jan 17, 2018	15.83	15.94	15.72	15.89	984,803	+0.08(+0.49%)
Jan 16, 2018	15.58	15.88	15.56	15.81	1,170,828	+0.23(+1.46%)
Jan 12, 2018		15.58	15.58	15.58	0	+0.01(+0.09%)
Jan 11, 2018	15.45	15.59	15.35	15.57	1,155,770	+0.14(+0.92%)
Jan 10, 2018		15.71	15.35	15.42	2,582,617	-0.31(-1.94%)
Jan 09, 2018	16.19	16.19	15.69	15.73	1,292,510	-0.39(-2.42%)
Jan 08, 2018	16.23	16.23	15.91	16.12	784,982	-0.13(-0.83%)
Jan 05, 2018	16.28	16.42	15.96	16.26	927,956	-0.01(-0.09%)
Jan 04, 2018	16.34	16.38	16.25	16.27	1,599,807	-0.04(-0.22%)
Jan 03, 2018	16.43	16.55	16.30	16.30	630,863	-0.15(-0.91%)
Jan 02, 2018	16.54	16.54	16.42	16.45	558,749	-0.03(-0.17%)
Dec 29, 2017		16.48	16.48	16.48	0	+0.13(+0.78%)
Dec 28, 2017	16.40	16.44	16.26	16.35	767,799	-0.03(-0.17%)
Dec 27, 2017	16.54	16.54	16.36	16.38	438,423	-0.08(-0.48%)
Dec 26, 2017	16.38	16.52	16.37	16.46	349,166	+0.01(+0.09%)
Dec 22, 2017	16.60	16.60	16.36	16.45	447,351	-0.07(-0.43%)
Dec 21, 2017	16.53	16.58	16.43	16.52	583,503	+0.03(+0.17%)
Dec 20, 2017	16.30	16.65	16.28	16.49	882,895	+0.18(+1.09%)
Dec 19, 2017	16.53	16.68	16.30	16.31	1,028,801	-0.24(-1.46%)
Dec 18, 2017	16.55	16.75	16.52	16.55	774,873	+0.00(+0.00%)
Dec 15, 2017	17.16	17.21	16.45	16.55	1,475,243	-0.54(-3.16%)
Dec 14, 2017	16.77	17.18	16.73	17.09	2,498,824	+0.27(+1.60%)
Dec 13, 2017	16.67	17.03	16.62	16.82	2,377,446	+0.18(+1.11%)
Dec 12, 2017	16.60	16.70	16.53	16.64	817,914	+0.06(+0.34%)
Dec 11, 2017	16.66	16.67	16.56	16.58	563,192	-0.08(-0.47%)
Dec 08, 2017	16.57	16.82	16.53	16.66	1,527,424	+0.13(+0.77%)
Dec 07, 2017	16.04	16.60	16.04	16.53	1,433,034	+0.43(+2.65%)
Dec 06, 2017	16.07	16.11	15.84	16.11	2,048,553	+0.07(+0.44%)
Dec 05, 2017	16.16	16.29	16.00	16.04	1,639,472	-0.11(-0.69%)
Dec 04, 2017	16.47	16.50	16.13	16.15	1,283,198	-0.28(-1.70%)

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.