Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.40	14.73	14.28	14.30	861,802	+0.00(+0.00%)
Feb 27, 2018	14.40	14.54	14.29	14.30	602,626	-0.07(-0.51%)
Feb 26, 2018	14.26	14.52	14.20	14.37	475,264	+0.18(+1.23%)
Feb 23, 2018	14.22	14.51	14.10	14.20	647,891	-0.06(-0.39%)
Feb 22, 2018	14.35	14.46	14.26	14.26	567,412	-0.06(-0.39%)
Feb 21, 2018	13.77	14.60	13.69	14.31	942,942	+0.82(+6.08%)
Feb 20, 2018	13.55	13.64	13.38	13.49	666,186	-0.11(-0.81%)
Feb 16, 2018		13.60	13.60	13.60	0	-0.05(-0.34%)
Feb 15, 2018	13.90	14.09	13.65	13.65	649,135	-0.29(-2.05%)
Feb 14, 2018	13.93	14.15	13.87	13.93	494,741	-0.04(-0.26%)
Feb 13, 2018	13.71	14.06	13.59	13.97	669,742	+0.23(+1.68%)
Feb 12, 2018	13.54	13.85	13.54	13.74	403,929	+0.12(+0.88%)
Feb 09, 2018	13.85	14.03	13.31	13.62	776,374	-0.13(-0.94%)
Feb 08, 2018	14.19	14.35	13.58	13.75	1,073,794	-0.47(-3.31%)
Feb 07, 2018	14.48	14.64	14.12	14.22	554,859	-0.29(-2.03%)
Feb 06, 2018	13.97	14.56	13.92	14.51	1,167,991	+0.41(+2.94%)
Feb 05, 2018	14.43	14.64	14.04	14.10	713,462	-0.38(-2.61%)
Feb 02, 2018	14.49	14.57	14.38	14.48	641,122	-0.14(-0.95%)
Feb 01, 2018	14.65	14.73	14.47	14.61	689,709	-0.01(-0.06%)
Jan 31, 2018	14.46	14.73	14.41	14.62	630,299	+0.11(+0.76%)
Jan 30, 2018	14.46	14.62	14.46	14.51	426,756	-0.05(-0.32%)
Jan 29, 2018	14.83	14.91	14.49	14.56	588,994	-0.29(-1.93%)
Jan 26, 2018	14.80	15.03	14.75	14.85	658,087	+0.06(+0.44%)
Jan 25, 2018	14.85	15.01	14.69	14.78	630,243	-0.04(-0.25%)
Jan 24, 2018	14.98	15.03	14.80	14.82	557,832	-0.07(-0.50%)
Jan 23, 2018	15.04	15.24	14.86	14.89	795,655	-0.20(-1.34%)
Jan 22, 2018	15.21	15.39	14.87	15.09	577,305	-0.20(-1.33%)
Jan 19, 2018	15.37	15.51	15.14	15.30	635,873	-0.13(-0.84%)
Jan 18, 2018	15.44	15.59	15.30	15.43	706,878	+0.04(+0.24%)
Jan 17, 2018	15.32	15.44	15.25	15.39	835,180	+0.16(+1.03%)
Jan 16, 2018	14.84	15.31	14.77	15.23	1,065,626	+0.34(+2.29%)
Jan 12, 2018		14.89	14.89	14.89	0	+0.47(+3.26%)
Jan 11, 2018	14.06	14.75	14.06	14.42	715,512	+0.26(+1.82%)
Jan 10, 2018	14.14	14.25	14.06	14.16	1,038,607	+0.05(+0.33%)
Jan 09, 2018	14.27	14.44	14.08	14.12	788,859	-0.20(-1.42%)
Jan 08, 2018	14.61	14.66	14.29	14.32	902,847	-0.34(-2.33%)
Jan 05, 2018	14.65	14.75	14.58	14.66	535,518	+0.11(+0.76%)
Jan 04, 2018	14.61	14.74	14.52	14.55	801,530	-0.09(-0.63%)
Jan 03, 2018	14.48	15.02	14.43	14.64	915,772	+0.16(+1.08%)
Jan 02, 2018	14.56	14.75	14.45	14.49	1,429,670	-0.25(-1.69%)
Dec 29, 2017		14.73	14.73	14.73	0	-0.22(-1.48%)
Dec 28, 2017	14.98	15.03	14.80	14.96	1,313,674	-0.32(-2.11%)
Dec 27, 2017	15.68	15.71	15.22	15.28	1,429,770	-0.40(-2.53%)
Dec 26, 2017	15.56	15.81	15.54	15.68	271,027	+0.04(+0.24%)
Dec 22, 2017	15.76	15.76	15.54	15.64	256,900	+0.05(+0.30%)
Dec 21, 2017	15.75	15.82	15.48	15.59	712,772	-0.13(-0.82%)
Dec 20, 2017	15.86	15.88	15.68	15.72	350,877	-0.14(-0.87%)
Dec 19, 2017	16.14	16.37	15.76	15.86	285,265	-0.16(-0.98%)
Dec 18, 2017	16.92	16.98	15.97	16.02	232,097	-0.79(-4.72%)
Dec 15, 2017	16.34	16.88	16.34	16.81	435,758	+0.44(+2.70%)
Dec 14, 2017	16.46	16.50	16.36	16.37	231,357	-0.09(-0.56%)
Dec 13, 2017	16.65	16.71	16.44	16.46	256,821	-0.33(-1.98%)
Dec 12, 2017	16.55	16.86	16.41	16.79	326,292	+0.12(+0.72%)
Dec 11, 2017	17.51	17.52	16.41	16.67	540,159	-0.83(-4.74%)
Dec 08, 2017	16.37	17.52	16.33	17.50	486,117	+1.01(+6.15%)
Dec 07, 2017	16.42	16.56	16.20	16.49	577,281	+0.07(+0.45%)
Dec 06, 2017	16.41	16.87	16.19	16.41	482,632	-0.22(-1.33%)
Dec 05, 2017	16.70	16.86	16.60	16.63	642,688	-0.06(-0.33%)
Dec 04, 2017	16.97	17.09	16.61	16.69	520,547	-0.43(-2.53%)

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.