Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.93	12.97	12.64	12.74	764,380	-0.09(-0.73%)
Feb 27, 2018	13.21	13.45	12.74	12.83	493,971	-0.42(-3.20%)
Feb 26, 2018	12.93	13.30	12.88	13.26	616,275	+0.28(+2.18%)
Feb 23, 2018	13.02	13.21	12.93	12.97	513,686	+0.05(+0.37%)
Feb 22, 2018	13.07	13.16	12.83	12.93	547,239	-0.05(-0.36%)
Feb 21, 2018	12.97	13.26	12.95	12.97	312,490	+0.05(+0.37%)
Feb 20, 2018	13.12	13.26	12.76	12.93	476,814	-0.28(-2.14%)
Feb 16, 2018		13.21	13.21	13.21	0	+0.00(+0.00%)
Feb 15, 2018	13.02	13.40	12.97	13.21	548,608	+0.19(+1.45%)
Feb 14, 2018	12.69	13.07	12.55	13.02	773,116	+0.28(+2.22%)
Feb 13, 2018	12.64	12.93	12.55	12.74	746,746	+0.05(+0.37%)
Feb 12, 2018	12.60	12.83	12.36	12.69	764,585	+0.19(+1.51%)
Feb 09, 2018	12.36	12.64	12.27	12.50	1,066,296	+0.19(+1.53%)
Feb 08, 2018	12.17	12.50	12.13	12.31	800,858	+0.14(+1.16%)
Feb 07, 2018	12.17	12.36	12.08	12.17	1,108,243	-0.09(-0.77%)
Feb 06, 2018	12.03	12.69	11.94	12.27	2,394,493	+0.05(+0.39%)
Feb 05, 2018	12.22	12.22	11.99	12.22	1,509,831	-0.02(-0.19%)
Feb 02, 2018	12.50	12.64	12.31	12.24	1,494,909	-0.31(-2.44%)
Feb 01, 2018	12.36	13.02	12.22	12.55	4,261,943	-3.11(-19.88%)
Jan 31, 2018	15.95	15.99	15.66	15.66	909,232	-0.24(-1.48%)
Jan 30, 2018	15.90	16.04	15.90	15.90	626,789	-0.09(-0.59%)
Jan 29, 2018	15.90	16.18	15.85	15.99	519,444	+0.19(+1.19%)
Jan 26, 2018	15.95	15.99	15.62	15.80	691,127	-0.19(-1.18%)
Jan 25, 2018	16.56	16.58	15.83	15.99	1,682,060	-0.42(-2.59%)
Jan 24, 2018	16.47	16.61	16.32	16.42	833,583	+0.05(+0.29%)
Jan 23, 2018	16.28	16.56	16.04	16.37	598,192	+0.19(+1.17%)
Jan 22, 2018		16.42	15.85	16.18	526,461	+0.14(+0.88%)
Jan 19, 2018	15.85	16.09	15.78	16.04	474,426	+0.19(+1.19%)
Jan 18, 2018	16.28	16.32	15.78	15.85	458,853	-0.42(-2.61%)
Jan 17, 2018	16.47	16.56	16.23	16.28	692,911	-0.19(-1.15%)
Jan 16, 2018	16.56	16.65	16.37	16.47	529,490	+0.00(+0.00%)
Jan 12, 2018		16.47	16.47	16.47	0	+0.09(+0.58%)
Jan 11, 2018	16.09	16.42	16.09	16.37	535,527	+0.19(+1.17%)
Jan 10, 2018		16.21	15.90	16.18	319,153	+0.09(+0.59%)
Jan 09, 2018	16.18	16.18	15.97	16.09	640,749	-0.14(-0.87%)
Jan 08, 2018	16.09	16.32	15.90	16.23	475,555	+0.19(+1.18%)
Jan 05, 2018	16.42	16.42	15.85	16.04	662,980	+0.00(+0.00%)
Jan 04, 2018	15.90	16.14	15.85	16.04	408,720	+0.19(+1.19%)
Jan 03, 2018	16.04	16.18	15.71	15.85	431,113	-0.09(-0.59%)
Jan 02, 2018	15.66	16.23	15.62	15.95	863,254	+0.28(+1.81%)
Dec 29, 2017		15.66	15.66	15.66	0	-0.09(-0.60%)
Dec 28, 2017	15.80	15.95	15.67	15.76	676,891	+0.00(+0.00%)
Dec 27, 2017	15.95	16.04	15.71	15.76	470,936	-0.24(-1.47%)
Dec 26, 2017	16.14	16.28	15.90	15.99	491,677	-0.24(-1.45%)
Dec 22, 2017	16.42	16.51	16.14	16.23	778,434	-0.28(-1.71%)
Dec 21, 2017	16.65	16.70	16.47	16.51	500,450	-0.19(-1.13%)
Dec 20, 2017	16.84	16.89	16.51	16.70	662,165	-0.09(-0.56%)
Dec 19, 2017	16.75	16.94	16.25	16.80	927,835	+0.05(+0.28%)
Dec 18, 2017	17.36	17.64	16.70	16.75	885,698	-0.57(-3.27%)
Dec 15, 2017	17.17	17.79	16.70	17.31	8,996,723	+0.24(+1.38%)
Dec 14, 2017	17.27	17.83	17.08	17.08	1,871,134	-0.14(-0.82%)
Dec 13, 2017	17.22	17.60	17.17	17.22	1,535,951	+0.00(+0.00%)
Dec 12, 2017	16.70	17.69	16.65	17.22	2,647,090	+0.42(+2.53%)
Dec 11, 2017	15.80	16.94	15.80	16.80	1,871,596	+1.37(+8.87%)
Dec 08, 2017	15.47	15.52	15.29	15.43	342,953	+0.00(+0.00%)
Dec 07, 2017	15.10	15.66	15.05	15.43	595,715	+0.38(+2.51%)
Dec 06, 2017	15.29	15.29	15.05	15.05	227,900	-0.24(-1.54%)
Dec 05, 2017	15.62	15.71	15.29	15.29	278,087	-0.33(-2.11%)
Dec 04, 2017	16.04	16.04	15.57	15.62	415,241	-0.25(-1.61%)

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.