Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.12	14.13	13.89	13.90	1,150,791	-0.20(-1.45%)
Feb 27, 2018	14.10	14.18	14.07	14.10	796,042	-0.09(-0.65%)
Feb 26, 2018	14.14	14.20	14.10	14.19	786,523	+0.03(+0.24%)
Feb 23, 2018	14.05	14.20	14.02	14.16	608,364	+0.18(+1.29%)
Feb 22, 2018			13.93	13.98	1,142,475	-0.10(-0.74%)
Feb 21, 2018	13.86	14.13	13.84	14.08	1,619,782	+0.22(+1.58%)
Feb 20, 2018	13.82	13.91	13.75	13.86	1,168,163	-0.05(-0.39%)
Feb 16, 2018		13.92	13.92	13.92	0	-0.02(-0.11%)
Feb 15, 2018	13.67	13.94	13.62	13.93	1,128,780	+0.28(+2.09%)
Feb 14, 2018	13.63	13.68	13.50	13.65	1,151,830	-0.03(-0.23%)
Feb 13, 2018	13.81	13.85	13.66	13.68	1,492,902	-0.14(-1.03%)
Feb 12, 2018	13.75	13.89	13.62	13.82	1,537,699	+0.10(+0.73%)
Feb 09, 2018	13.74	13.78	13.50	13.72	1,254,847	-0.01(-0.06%)
Feb 08, 2018		14.00	13.73	13.73	1,279,818	-0.13(-0.92%)
Feb 07, 2018	13.97	14.02	13.79	13.85	1,413,432	-0.15(-1.10%)
Feb 06, 2018	13.80	14.11	13.68	14.01	1,692,496	+0.02(+0.16%)
Feb 05, 2018	14.03	14.13	14.00	13.98	1,330,002	-0.13(-0.93%)
Feb 02, 2018	14.35	14.35	14.05	14.12	1,316,805	-0.16(-1.13%)
Feb 01, 2018	14.44	14.45	14.27	14.28	1,246,958	-0.22(-1.54%)
Jan 31, 2018	14.41	14.54	14.40	14.50	1,018,842	+0.18(+1.24%)
Jan 30, 2018	14.33	14.35	14.32	14.32	1,138,839	-0.00(-0.03%)
Jan 29, 2018	14.47	14.47	14.33	14.33	915,667	-0.18(-1.22%)
Jan 26, 2018	14.37	14.51	14.37	14.50	615,347	+0.15(+1.02%)
Jan 25, 2018	14.45	14.47	14.29	14.36	897,952	-0.06(-0.43%)
Jan 24, 2018	14.46	14.47	14.28	14.42	1,099,819	+0.02(+0.16%)
Jan 23, 2018	14.48	14.50	14.34	14.40	1,022,212	-0.11(-0.77%)
Jan 22, 2018	14.49	14.56	14.44	14.51	751,455	+0.06(+0.43%)
Jan 19, 2018	14.52	14.61	14.42	14.45	806,602	-0.06(-0.40%)
Jan 18, 2018	14.57	14.58	14.49	14.50	612,139	-0.07(-0.48%)
Jan 17, 2018	14.55	14.70	14.42	14.57	1,023,108	+0.04(+0.26%)
Jan 16, 2018	14.57	14.60	14.52	14.54	762,899	+0.02(+0.11%)
Jan 12, 2018		14.52	14.52	14.52	0	+0.15(+1.04%)
Jan 11, 2018	14.32	14.40	14.28	14.37	1,061,002	+0.09(+0.62%)
Jan 10, 2018		14.36	14.23	14.28	1,054,562	-0.10(-0.67%)
Jan 09, 2018	14.55	14.55	14.36	14.38	1,019,058	-0.18(-1.22%)
Jan 08, 2018	14.54	14.58	14.47	14.55	1,154,116	-0.08(-0.55%)
Jan 05, 2018	14.68	14.70	14.59	14.64	1,163,042	+0.07(+0.45%)
Jan 04, 2018	14.52	14.63	14.52	14.57	1,118,931	+0.00(+0.00%)
Jan 03, 2018	14.55	14.62	14.48	14.57	1,212,087	+0.00(+0.03%)
Jan 02, 2018	14.59	14.62	14.49	14.57	724,337	-0.01(-0.08%)
Dec 29, 2017		14.58	14.58	14.58	0	+0.00(+0.03%)
Dec 28, 2017	14.52	14.59	14.44	14.57	871,485	+0.08(+0.53%)
Dec 27, 2017	14.57	14.57	14.45	14.50	526,083	-0.03(-0.21%)
Dec 26, 2017	14.48	14.60	14.48	14.53	268,540	+0.09(+0.64%)
Dec 22, 2017	14.35	14.44	14.29	14.44	696,051	+0.06(+0.43%)
Dec 21, 2017	14.34	14.50	14.29	14.37	681,956	+0.10(+0.67%)
Dec 20, 2017	14.38	14.39	14.15	14.28	881,955	-0.08(-0.56%)
Dec 19, 2017	14.42	14.45	14.32	14.36	831,424	-0.05(-0.37%)
Dec 18, 2017	14.40	14.49	14.39	14.41	1,091,955	+0.06(+0.43%)
Dec 15, 2017	14.48	14.49	14.32	14.35	1,143,561	-0.13(-0.90%)
Dec 14, 2017	14.55	14.58	14.43	14.48	924,481	-0.11(-0.74%)
Dec 13, 2017	14.52	14.64	14.50	14.59	790,498	+0.10(+0.66%)
Dec 12, 2017	14.50	14.54	14.45	14.49	860,284	+0.00(+0.00%)
Dec 11, 2017	14.41	14.52	14.37	14.49	731,714	+0.10(+0.67%)
Dec 08, 2017	14.34	14.44	14.30	14.40	752,856	-0.07(-0.49%)
Dec 07, 2017	14.39	14.54	14.37	14.47	1,154,967	+0.06(+0.40%)
Dec 06, 2017	14.38	14.51	14.38	14.41	1,023,085	+0.03(+0.21%)
Dec 05, 2017	14.47	14.51	14.37	14.38	914,623	-0.04(-0.27%)
Dec 04, 2017	14.44	14.51	14.44	14.42	1,177,185	+0.03(+0.19%)

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.