Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.65	14.46	13.10	13.60	5,509,739	+1.31(+10.70%)
Feb 27, 2018	12.38	12.50	12.20	12.29	1,067,927	-0.05(-0.37%)
Feb 26, 2018	12.51	12.69	12.24	12.33	1,800,456	-0.14(-1.09%)
Feb 23, 2018	12.06	12.56	12.01	12.47	1,029,012	+0.36(+3.00%)
Feb 22, 2018		12.38	12.01	12.10	604,500	-0.05(-0.37%)
Feb 21, 2018	12.60	12.60	12.10	12.15	780,090	-0.36(-2.90%)
Feb 20, 2018	12.69	12.72	12.42	12.51	1,081,732	-0.18(-1.43%)
Feb 16, 2018		12.69	12.69	12.69	0	+0.36(+2.94%)
Feb 15, 2018	12.20	12.38	12.01	12.33	737,285	+0.18(+1.49%)
Feb 14, 2018	11.92	12.29	11.92	12.15	906,148	+0.09(+0.75%)
Feb 13, 2018	12.06	12.15	11.88	12.06	821,294	-0.05(-0.38%)
Feb 12, 2018	11.92	12.29	11.83	12.10	1,113,100	+0.18(+1.52%)
Feb 09, 2018	12.10	12.15	11.56	11.92	2,142,922	-0.14(-1.13%)
Feb 08, 2018	12.51	12.69	12.01	12.06	2,264,103	-0.45(-3.62%)
Feb 07, 2018	12.51	12.60	12.38	12.51	1,339,823	-0.05(-0.36%)
Feb 06, 2018	12.47	12.87	12.38	12.56	2,350,057	-0.14(-1.07%)
Feb 05, 2018	13.01	13.28	12.51	12.69	2,176,873	-0.32(-2.44%)
Feb 02, 2018	12.74	13.19	12.51	13.01	2,167,389	+0.45(+3.61%)
Feb 01, 2018	12.47	12.60	12.35	12.56	1,804,532	-0.09(-0.72%)
Jan 31, 2018	13.06	13.06	12.42	12.65	1,507,875	-0.27(-2.11%)
Jan 30, 2018	12.74	13.03	12.63	12.92	1,158,469	+0.09(+0.71%)
Jan 29, 2018	13.06	13.06	12.78	12.83	657,400	-0.14(-1.05%)
Jan 26, 2018	13.01	13.01	12.78	12.97	1,037,504	+0.05(+0.35%)
Jan 25, 2018	13.10	13.15	12.74	12.92	989,353	-0.05(-0.35%)
Jan 24, 2018	13.37	13.42	12.97	12.97	1,216,859	-0.32(-2.39%)
Jan 23, 2018	13.51	13.51	13.15	13.28	1,044,625	-0.18(-1.35%)
Jan 22, 2018	13.33	13.55	13.19	13.46	1,348,561	+0.00(+0.00%)
Jan 19, 2018	13.10	13.51	13.01	13.46	1,634,421	+0.32(+2.41%)
Jan 18, 2018	13.60	13.75	13.15	13.15	1,251,461	+0.00(+0.00%)
Jan 17, 2018	13.15	13.33	12.99	13.15	1,240,301	+0.09(+0.69%)
Jan 16, 2018	13.37	13.46	12.97	13.06	1,329,574	-0.32(-2.37%)
Jan 12, 2018		13.37	13.37	13.37	0	-0.27(-1.99%)
Jan 11, 2018	13.65	13.92	13.51	13.65	1,776,514	+0.14(+1.01%)
Jan 10, 2018	13.37	13.65	13.28	13.51	1,402,677	+0.05(+0.34%)
Jan 09, 2018	13.60	13.74	13.42	13.46	763,256	-0.09(-0.67%)
Jan 08, 2018	13.60	13.78	13.40	13.55	1,591,705	-0.09(-0.66%)
Jan 05, 2018	13.55	13.83	13.51	13.65	1,313,806	+0.05(+0.33%)
Jan 04, 2018	13.69	13.87	13.46	13.60	2,074,930	+0.18(+1.35%)
Jan 03, 2018	13.69	13.96	13.40	13.42	2,850,320	-0.27(-1.99%)
Jan 02, 2018	14.14	14.28	13.69	13.69	3,120,919	-0.45(-3.20%)
Dec 29, 2017		14.14	14.14	14.14	0	+1.45(+11.43%)
Dec 28, 2017	12.60	12.78	12.47	12.69	966,321	+0.09(+0.72%)
Dec 27, 2017	12.78	12.88	12.51	12.60	1,873,270	-0.18(-1.42%)
Dec 26, 2017	12.74	12.90	12.65	12.78	639,435	+0.05(+0.36%)
Dec 22, 2017	12.88	12.97	12.74	12.74	598,695	-0.18(-1.40%)
Dec 21, 2017	12.92	13.01	12.83	12.92	1,135,805	-0.05(-0.35%)
Dec 20, 2017	13.10	13.19	12.83	12.97	1,538,833	-0.14(-1.04%)
Dec 19, 2017	12.88	13.10	12.78	13.10	2,179,218	+0.18(+1.40%)
Dec 18, 2017	13.06	13.24	12.83	12.92	1,839,741	-0.05(-0.35%)
Dec 15, 2017	13.24	13.42	12.94	12.97	6,776,613	-0.27(-2.05%)
Dec 14, 2017	13.37	13.51	13.10	13.24	1,723,210	-0.09(-0.68%)
Dec 13, 2017	13.65	13.96	13.28	13.33	2,242,849	-1.09(-7.55%)
Dec 12, 2017	14.60	14.69	14.37	14.42	975,143	-0.23(-1.55%)
Dec 11, 2017	14.64	14.67	14.46	14.64	720,214	+0.14(+0.94%)
Dec 08, 2017	14.55	14.69	14.37	14.51	1,818,687	+0.05(+0.31%)
Dec 07, 2017	14.78	14.82	14.42	14.46	1,192,979	-0.23(-1.54%)
Dec 06, 2017	15.23	15.28	14.60	14.69	1,120,185	+0.14(+0.93%)
Dec 05, 2017	14.82	14.82	14.42	14.55	1,338,655	-0.24(-1.65%)
Dec 04, 2017	15.78	15.83	14.80	14.80	1,363,021	-1.08(-6.78%)

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.