Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.09	15.29	14.75	14.76	2,220,306	-0.33(-2.19%)
Feb 27, 2018	15.97	15.97	15.09	15.09	2,054,039	-0.88(-5.51%)
Feb 26, 2018	15.79	15.98	15.54	15.97	1,797,761	+0.27(+1.72%)
Feb 23, 2018	15.80	15.98	15.59	15.70	1,848,452	-0.02(-0.13%)
Feb 22, 2018				15.72	3,214,412	-0.05(-0.32%)
Feb 21, 2018	15.41	16.08	15.36	15.77	3,825,698	+0.36(+2.34%)
Feb 20, 2018	15.15	15.58	14.95	15.41	3,601,116	+0.19(+1.25%)
Feb 16, 2018		15.22	15.22	15.22	0	-0.56(-3.55%)
Feb 15, 2018	15.94	16.00	15.46	15.78	2,876,417	-0.01(-0.06%)
Feb 14, 2018	15.23	15.90	15.23	15.79	2,511,291	+0.38(+2.47%)
Feb 13, 2018	15.75	15.84	15.24	15.41	2,761,384	-0.51(-3.20%)
Feb 12, 2018	15.83	16.07	15.57	15.92	1,588,952	+0.22(+1.40%)
Feb 09, 2018	16.05	16.05	15.04	15.70	3,325,563	-0.07(-0.44%)
Feb 08, 2018	16.59	16.69	15.86	15.77	3,176,587	-0.82(-4.94%)
Feb 07, 2018	16.46	17.04	16.38	16.59	2,173,783	+0.11(+0.67%)
Feb 06, 2018	15.64	16.57	15.56	16.48	3,326,174	+0.18(+1.10%)
Feb 05, 2018	16.44	16.89	15.98	16.30	2,362,928	-0.45(-2.69%)
Feb 02, 2018	17.36	17.48	16.68	16.75	2,687,452	-0.76(-4.34%)
Feb 01, 2018	17.55	17.73	17.19	17.51	2,706,638	-0.14(-0.79%)
Jan 31, 2018	18.20	18.32	17.52	17.65	1,988,065	-0.45(-2.49%)
Jan 30, 2018	17.91	18.16	17.91	18.10	1,858,707	-0.06(-0.33%)
Jan 29, 2018	18.42	18.52	18.07	18.16	1,554,599	-0.33(-1.78%)
Jan 26, 2018	18.29	18.50	18.17	18.49	1,079,000	+0.31(+1.71%)
Jan 25, 2018	18.72	18.72	17.77	18.18	2,849,772	-0.46(-2.47%)
Jan 24, 2018	18.82	18.95	18.44	18.64	1,581,909	-0.04(-0.21%)
Jan 23, 2018	18.78	18.85	18.50	18.68	1,404,245	-0.19(-1.01%)
Jan 22, 2018	19.09	19.09	18.49	18.87	2,732,195	-0.12(-0.63%)
Jan 19, 2018	19.12	19.16	18.55	18.99	1,563,556	-0.06(-0.31%)
Jan 18, 2018	19.47	19.60	18.98	19.05	2,163,200	-0.54(-2.76%)
Jan 17, 2018	18.47	19.62	18.47	19.59	4,724,048	+1.18(+6.41%)
Jan 16, 2018	19.05	19.18	18.27	18.41	3,345,158	-0.37(-1.97%)
Jan 12, 2018		18.78	18.78	18.78	0	+0.40(+2.18%)
Jan 11, 2018	18.10	18.43	17.75	18.38	1,672,807	+0.37(+2.05%)
Jan 10, 2018		18.98	17.97	18.01	3,255,886	-0.73(-3.90%)
Jan 09, 2018	18.50	18.94	18.42	18.74	2,321,248	+0.32(+1.74%)
Jan 08, 2018	18.35	18.55	18.18	18.42	1,959,832	+0.05(+0.27%)
Jan 05, 2018	18.37	18.63	18.25	18.37	2,055,434	+0.13(+0.71%)
Jan 04, 2018	17.79	18.40	17.76	18.24	2,524,330	+0.66(+3.75%)
Jan 03, 2018	17.53	17.80	17.48	17.58	2,467,245	+0.11(+0.63%)
Jan 02, 2018	17.15	17.52	17.11	17.47	2,354,963	+0.44(+2.58%)
Dec 29, 2017		17.03	17.03	17.03	0	-0.33(-1.90%)
Dec 28, 2017	17.31	17.40	17.16	17.36	975,096	+0.05(+0.29%)
Dec 27, 2017	17.20	17.39	17.11	17.31	922,460	+0.12(+0.70%)
Dec 26, 2017	17.23	17.49	17.14	17.19	625,744	-0.05(-0.29%)
Dec 22, 2017	17.58	17.63	17.18	17.24	1,689,759	-0.34(-1.93%)
Dec 21, 2017	17.75	17.79	17.57	17.58	904,752	-0.15(-0.85%)
Dec 20, 2017	17.75	17.79	17.48	17.73	1,402,043	+0.09(+0.51%)
Dec 19, 2017	17.57	17.80	17.56	17.64	1,790,850	+0.00(+0.00%)
Dec 18, 2017	17.40	17.73	17.36	17.64	2,044,249	+0.45(+2.62%)
Dec 15, 2017	16.90	17.31	16.85	17.19	3,098,192	+0.38(+2.26%)
Dec 14, 2017	17.08	17.15	16.75	16.81	2,291,026	-0.19(-1.12%)
Dec 13, 2017	17.11	17.44	17.00	17.00	3,723,915	-0.20(-1.16%)
Dec 12, 2017	17.00	17.50	16.99	17.20	2,362,952	+0.24(+1.42%)
Dec 11, 2017	16.76	17.01	16.62	16.96	2,418,317	+0.16(+0.95%)
Dec 08, 2017	16.56	16.99	16.44	16.80	1,404,116	+0.34(+2.07%)
Dec 07, 2017	16.62	16.65	16.27	16.46	2,694,566	-0.11(-0.66%)
Dec 06, 2017	16.98	17.07	16.56	16.57	2,400,716	-0.55(-3.21%)
Dec 05, 2017	18.22	18.22	17.11	17.12	1,497,016	-0.33(-1.89%)
Dec 04, 2017	17.75	17.80	17.39	17.45	2,662,658	-0.12(-0.68%)

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.