Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.90	16.20	15.60	15.70	1,690,988	-0.15(-0.95%)
Feb 27, 2018	15.30	16.15	15.30	15.85	1,867,529	+0.45(+2.92%)
Feb 26, 2018	14.70	15.45	14.53	15.40	1,457,539	+0.85(+5.84%)
Feb 23, 2018	14.60	14.78	14.35	14.55	877,744	+0.15(+1.04%)
Feb 22, 2018	15.10	15.39	14.40	14.40	1,332,414	-0.40(-2.68%)
Feb 21, 2018	15.24	15.44	14.82	14.80	1,732,440	-0.45(-2.93%)
Feb 20, 2018	15.10	15.69	15.10	15.24	1,282,742	+0.05(+0.33%)
Feb 16, 2018		15.19	15.19	15.19	0	-0.55(-3.47%)
Feb 15, 2018	15.54	15.82	15.10	15.74	1,547,208	+0.35(+2.26%)
Feb 14, 2018	14.20	15.74	14.20	15.39	3,366,696	+1.19(+8.39%)
Feb 13, 2018	14.30	14.60	12.81	14.20	4,717,879	-0.25(-1.72%)
Feb 12, 2018	14.70	14.85	14.20	14.45	2,753,483	-0.15(-1.02%)
Feb 09, 2018	15.89	15.92	14.20	14.60	3,006,974	-1.14(-7.26%)
Feb 08, 2018	16.58	16.68	15.74	15.74	1,877,726	-0.79(-4.80%)
Feb 07, 2018	16.63	16.78	16.04	16.54	1,605,438	-0.35(-2.06%)
Feb 06, 2018	16.09	17.13	15.89	16.88	1,412,282	+0.22(+1.34%)
Feb 05, 2018	17.23	17.38	16.39	16.66	999,558	-0.72(-4.14%)
Feb 02, 2018	18.37	18.37	17.38	17.38	1,356,840	-1.24(-6.67%)
Feb 01, 2018	18.17	18.67	17.73	18.62	1,108,294	+0.30(+1.63%)
Jan 31, 2018	18.37	18.62	18.22	18.32	1,033,062	-0.05(-0.27%)
Jan 30, 2018	18.42	18.82	18.17	18.37	963,371	-0.30(-1.60%)
Jan 29, 2018	17.93	18.82	17.93	18.67	996,064	+0.55(+3.01%)
Jan 26, 2018	17.98	18.17	17.78	18.12	1,208,433	+0.20(+1.11%)
Jan 25, 2018	18.12	18.27	17.85	17.93	988,242	-0.20(-1.10%)
Jan 24, 2018	18.62	18.92	18.07	18.12	1,576,106	-0.40(-2.15%)
Jan 23, 2018	17.98	18.82	17.93	18.52	1,480,141	+0.60(+3.32%)
Jan 22, 2018	18.12	18.25	17.93	17.93	1,133,699	-0.20(-1.10%)
Jan 19, 2018	17.98	18.17	17.88	18.12	1,263,184	+0.20(+1.11%)
Jan 18, 2018	18.12	18.32	17.83	17.93	990,228	-0.25(-1.37%)
Jan 17, 2018	18.17	18.35	18.00	18.17	1,445,008	+0.30(+1.67%)
Jan 16, 2018	18.42	18.47	17.68	17.88	828,769	-0.35(-1.91%)
Jan 12, 2018		18.22	18.22	18.22	0	+0.15(+0.82%)
Jan 11, 2018	17.28	18.15	17.23	18.07	1,257,184	+0.89(+5.20%)
Jan 10, 2018	17.08	17.43	16.93	17.18	1,083,967	+0.05(+0.29%)
Jan 09, 2018	18.12	18.17	16.98	17.13	1,753,326	-0.99(-5.48%)
Jan 08, 2018	17.28	18.27	17.23	18.12	1,903,220	+0.89(+5.19%)
Jan 05, 2018	16.93	17.28	16.68	17.23	1,400,471	+0.45(+2.66%)
Jan 04, 2018	17.28	17.28	16.58	16.78	949,465	-0.30(-1.74%)
Jan 03, 2018	17.33	17.43	17.03	17.08	826,843	-0.20(-1.15%)
Jan 02, 2018	16.29	17.63	16.24	17.28	1,609,298	+1.04(+6.42%)
Dec 29, 2017		16.24	16.24	16.24	0	-0.25(-1.51%)
Dec 28, 2017	16.39	16.58	16.24	16.49	1,202,274	+0.10(+0.61%)
Dec 27, 2017	16.29	16.63	16.14	16.39	1,106,684	+0.05(+0.30%)
Dec 26, 2017	16.44	16.81	16.34	16.34	1,432,801	-0.10(-0.60%)
Dec 22, 2017	17.23	17.28	16.34	16.44	2,095,703	-0.79(-4.61%)
Dec 21, 2017	16.98	17.53	16.49	17.23	2,096,640	+0.25(+1.46%)
Dec 20, 2017	17.43	17.43	16.88	16.98	1,277,101	-0.15(-0.87%)
Dec 19, 2017	16.73	17.18	16.58	17.13	1,609,651	+0.40(+2.37%)
Dec 18, 2017	16.88	17.08	16.39	16.73	2,036,537	+0.10(+0.60%)
Dec 15, 2017	17.08	17.13	16.51	16.63	3,202,363	-0.40(-2.33%)
Dec 14, 2017	17.88	17.88	16.98	17.03	1,708,565	-0.84(-4.72%)
Dec 13, 2017	18.17	18.27	17.38	17.88	1,943,277	-0.50(-2.70%)
Dec 12, 2017	18.57	18.92	18.17	18.37	1,191,151	-0.15(-0.80%)
Dec 11, 2017	17.98	18.87	17.93	18.52	1,100,052	+0.60(+3.32%)
Dec 08, 2017	18.22	18.47	17.88	17.93	1,152,788	+0.00(+0.00%)
Dec 07, 2017	18.17	18.47	17.93		1,253,460	+0.00(+0.00%)
Dec 06, 2017	18.37	18.77	18.07	18.12	1,008,463	-0.25(-1.35%)
Dec 05, 2017	18.67	19.02	18.35	18.37	884,634	-0.20(-1.07%)
Dec 04, 2017	19.37	19.37	18.52	18.57	1,316,342	-0.40(-2.09%)

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.