Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	11.73	11.80	11.52	11.52	12,782,444	-0.24(-2.04%)
Feb 27, 2018	12.10	12.15	11.71	11.76	22,418,084	-0.46(-3.76%)
Feb 26, 2018	12.20	12.28	12.14	12.22	15,320,320	+0.04(+0.33%)
Feb 23, 2018	12.45	12.46	12.11	12.18	20,523,380	-0.30(-2.40%)
Feb 22, 2018			12.45	12.48	12,925,883	-0.18(-1.42%)
Feb 21, 2018	12.90	12.98	12.64	12.66	15,558,021	-0.19(-1.48%)
Feb 20, 2018	13.00	13.05	12.81	12.85	11,527,486	-0.33(-2.50%)
Feb 16, 2018		13.18	13.18	13.18	0	-0.16(-1.20%)
Feb 15, 2018		13.82	13.01	13.34	19,287,622	-0.31(-2.27%)
Feb 14, 2018	13.18	13.85	13.18	13.65	17,465,544	+0.43(+3.25%)
Feb 13, 2018	13.35	13.36	13.09	13.22	9,462,250	-0.04(-0.30%)
Feb 12, 2018	13.14	13.40	13.05	13.26	15,174,933	+0.20(+1.53%)
Feb 09, 2018	13.17	13.20	12.60	13.06	19,854,442	-0.17(-1.28%)
Feb 08, 2018	13.41	13.50	13.28	13.23	15,192,330	-0.16(-1.19%)
Feb 07, 2018	13.36	13.64	13.30	13.39	12,350,081	-0.10(-0.74%)
Feb 06, 2018	13.57	13.71	13.30	13.49	15,561,217	-0.27(-1.98%)
Feb 05, 2018	13.82	13.86	13.45	13.76	17,217,036	+0.02(+0.17%)
Feb 02, 2018	14.20	14.21	13.68	13.74	16,664,796	-0.68(-4.72%)
Feb 01, 2018	14.27	14.44	14.21	14.42	7,320,759	+0.04(+0.28%)
Jan 31, 2018	14.38	14.53	14.15	14.38	13,304,384	+0.07(+0.49%)
Jan 30, 2018	14.42	14.53	14.18	14.31	9,914,720	-0.04(-0.28%)
Jan 29, 2018	14.64	14.65	14.32	14.35	10,505,624	-0.40(-2.71%)
Jan 26, 2018	14.77	14.91	14.69	14.75	7,925,009	-0.05(-0.34%)
Jan 25, 2018	15.14	15.18	14.65	14.80	16,462,985	-0.25(-1.66%)
Jan 24, 2018	15.17	15.52	15.03	15.05	17,781,368	+0.22(+1.48%)
Jan 23, 2018	14.47	14.93	14.34	14.83	11,923,616	+0.32(+2.21%)
Jan 22, 2018	14.39	14.57	14.30	14.51	8,736,615	+0.14(+0.97%)
Jan 19, 2018	14.42	14.50	14.35	14.37	7,325,949	+0.09(+0.63%)
Jan 18, 2018	14.72	14.72	14.25	14.28	15,304,074	-0.34(-2.33%)
Jan 17, 2018	15.10	15.12	14.55	14.62	18,191,012	-0.58(-3.82%)
Jan 16, 2018	15.31	15.38	14.93	15.20	18,438,948	+0.08(+0.53%)
Jan 12, 2018		15.12	15.12	15.12	0	+0.47(+3.21%)
Jan 11, 2018	14.66	14.73	14.61	14.65	7,116,964	+0.07(+0.48%)
Jan 10, 2018			14.56	14.58	10,586,967	+0.02(+0.14%)
Jan 09, 2018	14.64	14.72	14.45	14.56	6,822,359	-0.18(-1.22%)
Jan 08, 2018	14.88	14.95	14.64	14.74	8,361,569	-0.21(-1.40%)
Jan 05, 2018	14.99	15.00	14.87	14.95	6,515,553	-0.08(-0.53%)
Jan 04, 2018	15.03	15.05	14.79	15.03	8,935,407	+0.03(+0.20%)
Jan 03, 2018	15.24	15.27	14.74	15.00	15,144,840	-0.20(-1.32%)
Jan 02, 2018	14.65	15.24	14.61	15.20	15,219,691	+0.73(+5.04%)
Dec 29, 2017		14.47	14.47	14.47	0	+0.02(+0.14%)
Dec 28, 2017	14.54	14.58	14.34	14.45	6,382,315	-0.04(-0.28%)
Dec 27, 2017	14.60	14.60	14.42	14.49	6,466,574	-0.08(-0.55%)
Dec 26, 2017	14.50	14.68	14.48	14.57	4,843,044	+0.10(+0.69%)
Dec 22, 2017	14.47	14.54	14.40	14.47	5,193,256	+0.04(+0.28%)
Dec 21, 2017	14.40	14.54	14.34	14.43	6,958,474	+0.01(+0.07%)
Dec 20, 2017	14.33	14.49	14.29	14.42	7,993,696	+0.17(+1.19%)
Dec 19, 2017	14.29	14.39	14.18	14.25	6,932,183	-0.07(-0.49%)
Dec 18, 2017	14.15	14.46	14.14	14.32	9,864,086	+0.26(+1.85%)
Dec 15, 2017	14.24	14.25	14.04	14.06	17,874,946	-0.11(-0.78%)
Dec 14, 2017	14.09	14.30	14.00	14.17	10,953,284	+0.06(+0.43%)
Dec 13, 2017	13.68	14.18	13.64	14.11	15,742,612	+0.47(+3.45%)
Dec 12, 2017	13.62	13.68	13.47	13.64	8,130,588	-0.01(-0.07%)
Dec 11, 2017	13.66	13.84	13.57	13.65	11,628,291	+0.00(+0.00%)
Dec 08, 2017	13.70	13.87	13.60	13.65	9,484,702	-0.01(-0.07%)
Dec 07, 2017	13.29	13.75	13.28	13.66	10,980,547	+0.11(+0.81%)
Dec 06, 2017	13.74	13.75	13.54	13.55	11,321,701	-0.22(-1.60%)
Dec 05, 2017	13.86	13.89	13.64	13.77	12,467,294	-0.14(-1.01%)
Dec 04, 2017	14.03	14.05	13.88	13.91	11,352,855	-0.16(-1.14%)

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.