Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.15	16.43	16.04	16.07	20,568,930	-0.02(-0.14%)
Feb 27, 2018	16.15	16.52	16.09	16.09	18,169,126	-0.02(-0.09%)
Feb 26, 2018	16.00	16.13	15.85	16.10	10,071,798	+0.24(+1.51%)
Feb 23, 2018	15.64	15.86	15.59	15.86	9,603,616	+0.33(+2.14%)
Feb 22, 2018			15.52	15.53	10,652,065	-0.39(-2.47%)
Feb 21, 2018	15.83	16.18	15.80	15.93	9,088,738	+0.08(+0.48%)
Feb 20, 2018		16.12	15.75	15.85	8,698,157	-0.05(-0.33%)
Feb 16, 2018		15.90	15.90	15.90	0	+0.05(+0.33%)
Feb 15, 2018	16.10	16.12	15.80	15.85	11,116,132	-0.17(-1.04%)
Feb 14, 2018	15.51	16.03	15.46	16.02	13,527,584	+0.47(+3.02%)
Feb 13, 2018	15.46	15.58	15.34	15.55	12,819,079	-0.03(-0.19%)
Feb 12, 2018	15.52	15.77	15.35	15.58	13,724,073	+0.15(+0.98%)
Feb 09, 2018	15.42	15.55	14.86	15.43	21,684,458	+0.23(+1.54%)
Feb 08, 2018	16.05	16.05	15.18	15.19	16,923,224	-0.79(-4.97%)
Feb 07, 2018	15.83	16.15	15.77	15.99	16,172,292	+0.09(+0.57%)
Feb 06, 2018	15.23	15.95	15.06	15.90	24,616,566	+0.15(+0.96%)
Feb 05, 2018	16.19	16.52	15.49	15.74	16,520,163	-0.72(-4.37%)
Feb 02, 2018	16.52	16.81	16.41	16.46	20,064,040	-0.13(-0.78%)
Feb 01, 2018	16.17	16.59	16.13	16.59	11,419,883	+0.40(+2.48%)
Jan 31, 2018	16.24	16.36	16.13	16.19	10,152,134	-0.02(-0.14%)
Jan 30, 2018	16.38	16.47	16.21	16.21	15,575,120	-0.28(-1.70%)
Jan 29, 2018	16.48	16.64	16.42	16.49	12,046,698	-0.02(-0.14%)
Jan 26, 2018	16.42	16.54	16.22	16.52	11,137,604	+0.12(+0.74%)
Jan 25, 2018	16.55	16.55	16.36	16.39	13,428,856	-0.05(-0.28%)
Jan 24, 2018	16.42	16.55	16.32	16.44	13,704,165	+0.09(+0.56%)
Jan 23, 2018	16.11	16.47	16.08	16.35	12,836,900	+0.17(+1.03%)
Jan 22, 2018	15.99	16.21	15.95	16.18	11,970,106	+0.17(+1.09%)
Jan 19, 2018	15.71	16.17	15.71	16.01	17,995,748	+0.26(+1.63%)
Jan 18, 2018	15.63	15.89	15.60	15.75	26,953,586	-0.33(-2.07%)
Jan 17, 2018	16.14	16.19	15.93	16.08	15,535,487	-0.05(-0.28%)
Jan 16, 2018	16.30	16.42	16.02	16.13	13,232,293	-0.08(-0.47%)
Jan 12, 2018		16.21	16.21	16.21	0	+0.17(+1.09%)
Jan 11, 2018	15.99	16.07	15.91	16.03	8,839,619	+0.14(+0.86%)
Jan 10, 2018		16.10		15.90	11,761,343	+0.20(+1.30%)
Jan 09, 2018	15.41	15.80	15.36	15.69	12,996,750	+0.35(+2.27%)
Jan 08, 2018	15.40	15.40	15.25	15.34	10,474,742	-0.04(-0.25%)
Jan 05, 2018	15.49	15.49	15.29	15.38	7,781,894	+0.01(+0.05%)
Jan 04, 2018	15.46	15.58	15.34	15.37	13,882,815	+0.06(+0.40%)
Jan 03, 2018	15.30	15.35	15.21	15.31	12,258,837	+0.05(+0.35%)
Jan 02, 2018	15.37	15.41	15.16	15.26	7,960,803	+0.00(+0.00%)
Dec 29, 2017		15.26	15.26	15.26	0	-0.14(-0.88%)
Dec 28, 2017	15.37	15.40	15.27	15.40	5,509,726	+0.08(+0.54%)
Dec 27, 2017	15.36	15.40	15.27	15.31	6,163,578	-0.07(-0.44%)
Dec 26, 2017	15.46	15.56	15.30	15.38	4,973,202	-0.08(-0.54%)
Dec 22, 2017	15.55	15.57	15.38	15.46	7,262,452	+0.01(+0.05%)
Dec 21, 2017	15.30	15.52	15.27	15.46	8,746,073	+0.26(+1.69%)
Dec 20, 2017	15.34	15.38	15.07	15.20	9,392,057	-0.02(-0.15%)
Dec 19, 2017	15.30	15.36	15.21	15.22	11,858,064	-0.03(-0.20%)
Dec 18, 2017	15.13	15.28	15.10	15.25	14,755,184	+0.30(+2.02%)
Dec 15, 2017	14.85	15.11	14.82	14.95	21,973,812	+0.18(+1.23%)
Dec 14, 2017	14.99	15.08	14.71	14.77	10,931,776	-0.14(-0.91%)
Dec 13, 2017	15.11	15.24	14.90	14.90	12,083,893	-0.23(-1.50%)
Dec 12, 2017	15.13	15.17	14.94	15.13	11,777,092	+0.20(+1.37%)
Dec 11, 2017	15.03	15.18	14.85	14.93	12,665,154	-0.12(-0.80%)
Dec 08, 2017	14.99	15.05	14.83	15.05	13,672,784	+0.11(+0.76%)
Dec 07, 2017	14.89	14.96	14.58	14.93	13,572,453	+0.27(+1.86%)
Dec 06, 2017	14.55	14.87	14.53	14.66	13,442,914	+0.04(+0.26%)
Dec 05, 2017	14.85	14.93	14.59	14.62	12,990,179	-0.23(-1.53%)
Dec 04, 2017	14.76	15.08	14.73	14.85	22,391,932	+0.38(+2.61%)

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.