Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.70	17.89	16.70	17.31	114,982	+0.71(+4.28%)
Feb 27, 2018	17.98	17.98	16.46	16.60	112,391	-1.24(-6.95%)
Feb 26, 2018	16.92	17.84	16.54	17.84	80,272	+0.94(+5.56%)
Feb 23, 2018	16.17	16.99	15.95	16.90	77,913	+0.83(+5.16%)
Feb 22, 2018	14.88	16.85	13.72	16.07	161,842	+1.37(+9.32%)
Feb 21, 2018	14.81	15.26	14.65	14.70	42,673	-0.10(-0.68%)
Feb 20, 2018	15.25	15.50	14.80	14.80	83,681	-0.56(-3.65%)
Feb 16, 2018		15.36	15.36	15.36	0	+0.20(+1.32%)
Feb 15, 2018	15.64	15.64	14.69	15.16	208,659	-0.16(-1.04%)
Feb 14, 2018	14.68	15.45	13.97	15.32	62,995	+0.46(+3.10%)
Feb 13, 2018	13.93	15.14	13.54	14.86	94,042	+0.77(+5.46%)
Feb 12, 2018	13.67	14.28	12.99	14.09	82,968	+0.53(+3.91%)
Feb 09, 2018	14.06	14.06	12.45	13.56	147,115	-0.25(-1.81%)
Feb 08, 2018	14.25	14.39	13.81	13.81	104,510	-0.54(-3.76%)
Feb 07, 2018		14.46	14.25	14.35	46,581	-0.11(-0.76%)
Feb 06, 2018	13.80	14.63	13.80	14.46	186,087	+0.52(+3.73%)
Feb 05, 2018	14.01	14.50	13.86	13.94	42,207	-0.29(-2.04%)
Feb 02, 2018	14.25	14.57	14.01	14.23	28,197	-0.14(-0.97%)
Feb 01, 2018	14.25	14.58	14.01	14.37	51,775	+0.12(+0.84%)
Jan 31, 2018	15.05	15.36	14.17	14.25	73,270	-0.77(-5.13%)
Jan 30, 2018	15.95	15.95	15.02	15.02	73,779	-0.92(-5.77%)
Jan 29, 2018	16.00	16.39	15.88	15.94	21,854	-0.40(-2.45%)
Jan 26, 2018	15.84	16.44	15.83	16.34	33,997	+0.25(+1.55%)
Jan 25, 2018	15.65	16.48	15.23	16.09	75,069	+0.16(+1.00%)
Jan 24, 2018	16.24	16.32	15.81	15.93	16,885	-0.57(-3.45%)
Jan 23, 2018	16.36	16.58	16.12	16.50	41,182	+0.00(+0.00%)
Jan 22, 2018	16.15	16.50	15.75	16.50	73,529	+0.39(+2.42%)
Jan 19, 2018	15.54	16.62	15.54	16.11	63,936	+0.52(+3.34%)
Jan 18, 2018	15.40	15.79	15.25	15.59	59,908	+0.15(+0.97%)
Jan 17, 2018	15.57	16.40	15.22	15.44	152,412	-0.22(-1.40%)
Jan 16, 2018	15.66	16.07	15.29	15.66	369,274	+0.22(+1.42%)
Jan 12, 2018		15.44	15.44	15.44	0	-0.46(-2.89%)
Jan 11, 2018	16.05	16.11	15.76	15.90	35,353	-0.15(-0.93%)
Jan 10, 2018				16.05	119,526	+0.05(+0.31%)
Jan 09, 2018	16.42	16.55	15.82	16.00	129,201	-0.40(-2.44%)
Jan 08, 2018	16.44	16.84	15.81	16.40	79,280	-0.49(-2.90%)
Jan 05, 2018	16.62	17.98	16.15	16.89	51,137	-0.04(-0.24%)
Jan 04, 2018	17.55	17.70	16.55	16.93	93,910	-0.18(-1.05%)
Jan 03, 2018	17.39	17.50	16.50	17.11	67,274	-0.28(-1.61%)
Jan 02, 2018		17.96	16.43	17.39	67,946	+0.96(+5.84%)
Dec 29, 2017		16.43	16.43	16.43	0	-1.24(-7.02%)
Dec 28, 2017	18.00	18.00	16.00	17.67	126,988	-1.23(-6.51%)
Dec 27, 2017	17.59	19.65	16.77	18.90	95,734	+1.31(+7.45%)
Dec 26, 2017	16.50	17.75	16.15	17.59	33,932	+1.14(+6.93%)
Dec 22, 2017	16.64	16.79	16.14	16.45	12,471	-0.54(-3.18%)
Dec 21, 2017	17.00	17.16	16.03	16.99	58,018	-0.05(-0.29%)
Dec 20, 2017	16.54	17.51	16.39	17.04	38,367	+0.45(+2.71%)
Dec 19, 2017	16.21	17.63	15.87	16.59	36,042	+0.38(+2.34%)
Dec 18, 2017	17.66	17.95	15.79	16.21	205,400	-1.27(-7.27%)
Dec 15, 2017	17.94	19.69	17.12	17.48	443,964	-0.50(-2.78%)
Dec 14, 2017	18.57	19.50	17.61	17.98	113,815	-0.68(-3.64%)
Dec 13, 2017	17.37	19.28	17.37	18.66	73,435	+1.67(+9.83%)
Dec 12, 2017	17.03	17.66	16.66	16.99	84,614	+0.01(+0.06%)
Dec 11, 2017	16.04	17.28	16.04	16.98	103,415	+1.17(+7.40%)
Dec 08, 2017	15.92	16.46	15.63	15.81	22,586	-0.19(-1.19%)
Dec 07, 2017	15.54	16.80	15.16	16.00	38,791	+0.21(+1.33%)
Dec 06, 2017	17.28	17.28	15.48	15.79	63,008	-1.85(-10.49%)
Dec 05, 2017	18.35	18.60	17.60	17.64	21,094	-0.72(-3.92%)
Dec 04, 2017	18.82	19.69	18.82	18.36	34,558	-0.23(-1.24%)

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.