Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.06	13.18	12.99	13.00	3,341,704	+0.00(+0.00%)
Feb 27, 2018	13.29	13.37	12.97	13.00	2,334,512	-0.29(-2.18%)
Feb 26, 2018	13.39	13.39	13.20	13.29	1,352,979	-0.06(-0.45%)
Feb 23, 2018	13.24	13.36	13.16	13.35	1,584,018	+0.18(+1.35%)
Feb 22, 2018	13.03	13.23	12.98	13.18	2,173,020	+0.20(+1.54%)
Feb 21, 2018	13.16	13.24	12.97	12.98	2,546,440	-0.18(-1.36%)
Feb 20, 2018	13.13	13.27	13.10	13.15	3,883,593	-0.05(-0.39%)
Feb 16, 2018		13.21	13.21	13.21	0	+0.25(+1.89%)
Feb 15, 2018	12.81	13.01	12.81	12.96	3,302,855	+0.16(+1.21%)
Feb 14, 2018	12.79	12.85	12.68	12.80	2,665,661	-0.08(-0.65%)
Feb 13, 2018	12.88	12.94	12.78	12.89	3,353,893	+0.00(+0.00%)
Feb 12, 2018	13.12	13.17	12.51	12.89	3,614,345	-0.18(-1.40%)
Feb 09, 2018	12.88	13.16	12.70	13.07	3,328,237	+0.27(+2.08%)
Feb 08, 2018	13.24	13.32	12.79	12.80	3,479,074	-0.48(-3.58%)
Feb 07, 2018	13.67	13.67	13.18	13.28	3,388,188	-0.13(-1.00%)
Feb 06, 2018	13.39	13.59	13.17	13.42	3,735,651	-0.38(-2.75%)
Feb 05, 2018	14.01	14.10	13.58	13.79	2,006,984	-0.30(-2.12%)
Feb 02, 2018	13.96	14.12	13.73	14.09	2,506,373	+0.04(+0.26%)
Feb 01, 2018	14.32	14.43	14.04	14.06	2,105,004	-0.26(-1.84%)
Jan 31, 2018	14.17	14.33	14.07	14.32	5,324,273	+0.20(+1.44%)
Jan 30, 2018	14.18	14.24	14.12	14.12	3,545,862	-0.06(-0.40%)
Jan 29, 2018	14.34	14.35	14.17	14.17	2,469,377	-0.18(-1.27%)
Jan 26, 2018	14.49	14.52	14.32	14.36	1,829,221	-0.10(-0.72%)
Jan 25, 2018	14.46	14.51	14.37	14.46	2,681,579	-0.01(-0.06%)
Jan 24, 2018	14.51	14.53	14.39	14.47	2,453,353	-0.05(-0.33%)
Jan 23, 2018	14.43	14.55	14.37	14.52	2,018,842	+0.11(+0.79%)
Jan 22, 2018	14.30	14.45	14.26	14.41	1,977,166	+0.10(+0.67%)
Jan 19, 2018	14.25	14.32	14.18	14.31	2,371,888	+0.10(+0.74%)
Jan 18, 2018	14.32	14.42	14.17	14.20	2,096,673	-0.16(-1.14%)
Jan 17, 2018	14.35	14.41	14.25	14.37	3,184,639	+0.07(+0.50%)
Jan 16, 2018	14.28	14.39	14.28	14.30	1,948,340	+0.04(+0.29%)
Jan 12, 2018		14.26	14.26	14.26	0	-0.12(-0.85%)
Jan 11, 2018	14.42	14.51	14.35	14.38	1,675,843	-0.00(-0.02%)
Jan 10, 2018		14.52	14.34	14.38	2,067,386	-0.16(-1.09%)
Jan 09, 2018	14.71	14.78	14.54	14.54	2,662,322	-0.15(-1.04%)
Jan 08, 2018	14.77	14.81	14.69	14.69	2,171,264	-0.09(-0.61%)
Jan 05, 2018	14.78	14.82	14.71	14.78	2,371,517	+0.06(+0.39%)
Jan 04, 2018	15.08	15.09	14.72	14.73	1,710,787	-0.34(-2.28%)
Jan 03, 2018	15.20	15.27	15.06	15.07	1,303,183	-0.12(-0.79%)
Jan 02, 2018	15.24	15.30	15.11	15.19	1,956,240	-0.04(-0.26%)
Dec 29, 2017		15.23	15.23	15.23	0	-0.01(-0.10%)
Dec 28, 2017	15.12	15.25	15.05	15.24	2,573,519	+0.15(+1.01%)
Dec 27, 2017	15.13	15.15	15.04	15.09	2,022,500	+0.01(+0.08%)
Dec 26, 2017	15.05	15.13	15.04	15.08	1,695,037	+0.04(+0.28%)
Dec 22, 2017	15.05	15.08	14.98	15.04	1,384,136	+0.03(+0.18%)
Dec 21, 2017	15.13	15.13	14.99	15.01	1,494,225	-0.10(-0.65%)
Dec 20, 2017	15.32	15.40	15.10	15.11	1,740,458	-0.20(-1.29%)
Dec 19, 2017	15.62	15.65	15.28	15.31	2,581,920	-0.32(-2.07%)
Dec 18, 2017	15.54	15.73	15.54	15.63	1,225,168	+0.15(+0.97%)
Dec 15, 2017	15.43	15.54	15.42	15.48	3,925,042	+0.03(+0.21%)
Dec 14, 2017	15.44	15.56	15.40	15.45	1,776,184	-0.00(-0.02%)
Dec 13, 2017	15.48	15.53	15.38	15.45	1,366,677	-0.02(-0.10%)
Dec 12, 2017	15.46	15.53	15.37	15.46	1,723,909	+0.04(+0.29%)
Dec 11, 2017	15.40	15.47	15.33	15.42	1,909,572	+0.02(+0.12%)
Dec 08, 2017	15.26	15.46	15.26	15.40	1,301,287	+0.12(+0.78%)
Dec 07, 2017	15.14	15.33	15.12	15.28	1,254,361	+0.12(+0.79%)
Dec 06, 2017	15.13	15.18	14.99	15.16	1,276,390	+0.06(+0.38%)
Dec 05, 2017	15.26	15.33	15.09	15.11	2,067,296	-0.15(-0.96%)
Dec 04, 2017	15.21	15.34	15.17	15.25	3,679,635	+0.10(+0.67%)

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.