Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.04	15.04	14.43	14.45	1,312,172	-0.51(-3.42%)
Feb 27, 2018	15.18	15.51	14.89	14.96	1,330,341	-0.24(-1.60%)
Feb 26, 2018	15.34	15.51	15.10	15.21	816,346	-0.07(-0.45%)
Feb 23, 2018	15.56	15.56	15.07	15.28	1,072,450	-0.25(-1.63%)
Feb 22, 2018			15.21	15.53	1,791,245	-0.24(-1.52%)
Feb 21, 2018	15.76	16.12	15.65	15.77	942,350	+0.01(+0.06%)
Feb 20, 2018	16.26	16.46	15.72	15.76	1,115,169	-0.56(-3.41%)
Feb 16, 2018		16.32	16.32	16.32	0	-0.40(-2.39%)
Feb 15, 2018	16.94	17.02	16.39	16.72	762,731	-0.14(-0.84%)
Feb 14, 2018	16.10	16.88	16.02	16.86	689,523	+0.53(+3.23%)
Feb 13, 2018	16.45	16.67	16.03	16.33	605,405	-0.18(-1.09%)
Feb 12, 2018	15.95	16.59	15.85	16.51	977,379	+0.75(+4.77%)
Feb 09, 2018	15.96	16.25	15.11	15.76	1,083,591	-0.02(-0.12%)
Feb 08, 2018	16.21	16.24	15.81	15.78	1,107,091	-0.43(-2.65%)
Feb 07, 2018	16.53	16.53	16.18	16.21	1,176,090	-0.34(-2.04%)
Feb 06, 2018	15.48	16.63	15.35	16.55	948,972	+0.54(+3.38%)
Feb 05, 2018	16.27	16.68	15.78	16.00	683,114	-0.52(-3.13%)
Feb 02, 2018	17.10	17.32	16.38	16.52	883,266	-0.82(-4.73%)
Feb 01, 2018	17.42	17.56	16.92	17.34	649,139	-0.12(-0.70%)
Jan 31, 2018	17.09	17.60	16.97	17.46	951,758	+0.55(+3.26%)
Jan 30, 2018	17.20	17.20	16.67	16.91	897,205	-0.44(-2.53%)
Jan 29, 2018	17.88	17.93	17.30	17.35	943,562	-0.61(-3.40%)
Jan 26, 2018	17.94	18.19	17.91	17.96	538,334	+0.10(+0.55%)
Jan 25, 2018	17.98	18.16	17.72	17.86	635,821	-0.06(-0.33%)
Jan 24, 2018	18.70	18.70	17.69	17.92	940,909	-0.67(-3.62%)
Jan 23, 2018	18.64	18.64	18.41	18.59	641,166	+0.02(+0.10%)
Jan 22, 2018	18.33	18.58	18.23	18.57	577,909	+0.23(+1.28%)
Jan 19, 2018	18.23	18.43	18.14	18.34	852,986	+0.08(+0.45%)
Jan 18, 2018	18.94	18.94	18.18	18.26	1,482,068	-0.73(-3.85%)
Jan 17, 2018	18.86	19.09	18.79	18.99	755,697	+0.21(+1.12%)
Jan 16, 2018	19.26	19.37	18.67	18.78	1,039,632	-0.41(-2.14%)
Jan 12, 2018		19.19	19.19	19.19	0	+0.29(+1.52%)
Jan 11, 2018	18.88	19.10	18.71	18.90	1,206,677	+0.01(+0.08%)
Jan 10, 2018	18.72	19.17	18.36	18.89	1,100,041	+0.19(+0.99%)
Jan 09, 2018	19.18	19.22	18.69	18.70	720,758	-0.47(-2.44%)
Jan 08, 2018	19.14	19.26	18.95	19.17	664,968	+0.07(+0.38%)
Jan 05, 2018	18.50	19.13	18.37	19.10	900,748	+0.70(+3.79%)
Jan 04, 2018	18.29	18.46	17.99	18.40	507,154	+0.17(+0.91%)
Jan 03, 2018	18.34	18.62	18.12	18.23	895,501	-0.05(-0.27%)
Jan 02, 2018	18.25	18.31	17.97	18.28	1,027,735	+0.11(+0.62%)
Dec 29, 2017		18.17	18.17	18.17	0	-0.27(-1.48%)
Dec 28, 2017	18.49	18.51	18.37	18.44	272,804	-0.00(-0.03%)
Dec 27, 2017	18.44	18.66	18.28	18.45	521,562	+0.03(+0.19%)
Dec 26, 2017	17.86	18.54	17.85	18.41	453,572	+0.47(+2.64%)
Dec 22, 2017	18.00	18.13	17.82	17.94	368,260	-0.06(-0.35%)
Dec 21, 2017	17.96	18.29	17.82	18.00	749,749	+0.07(+0.41%)
Dec 20, 2017	17.40	17.97	17.20	17.93	629,354	+0.63(+3.64%)
Dec 19, 2017	17.54	17.58	17.16	17.30	668,087	-0.04(-0.22%)
Dec 18, 2017	17.48	17.56	17.12	17.34	863,047	-0.03(-0.17%)
Dec 15, 2017	17.08	17.53	17.01	17.37	3,454,960	+0.37(+2.18%)
Dec 14, 2017	16.88	17.28	16.76	17.00	987,934	+0.13(+0.78%)
Dec 13, 2017	16.60	16.92	16.48	16.87	869,806	+0.29(+1.77%)
Dec 12, 2017	16.76	16.79	16.42	16.57	1,428,859	-0.20(-1.19%)
Dec 11, 2017	16.35	16.90	16.28	16.77	1,019,516	+0.36(+2.17%)
Dec 08, 2017	16.30	16.48	16.03	16.42	567,620	+0.00(+0.00%)
Dec 07, 2017	15.88	16.27	15.86		781,290	+0.00(+0.00%)
Dec 06, 2017	16.35	16.44	15.77	15.94	1,073,522	-0.55(-3.31%)
Dec 05, 2017	15.90	16.65	15.90	16.49	871,194	+0.65(+4.10%)
Dec 04, 2017	15.86	16.13	15.81	15.84	864,311	+0.04(+0.28%)

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.