Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.90	17.02	16.55	16.58	6,688,718	-0.17(-1.01%)
Feb 27, 2018	17.33	17.75	16.73	16.75	5,157,027	-0.50(-2.90%)
Feb 26, 2018	17.05	17.33	16.94	17.25	4,240,341	+0.23(+1.35%)
Feb 23, 2018	16.77	17.13	16.57	17.02	3,397,561	+0.40(+2.41%)
Feb 22, 2018			16.59	16.62	4,214,306	-0.41(-2.41%)
Feb 21, 2018	17.14	17.47	17.01	17.03	4,123,172	-0.11(-0.64%)
Feb 20, 2018	17.18	17.70	17.04	17.14	7,609,606	-0.22(-1.27%)
Feb 16, 2018		17.36	17.36	17.36	0	-1.05(-5.70%)
Feb 15, 2018	17.71	18.48	17.31	18.41	13,701,967	+0.65(+3.66%)
Feb 14, 2018	16.30	18.07	15.83	17.76	19,153,044	+1.06(+6.35%)
Feb 13, 2018				16.70	34,056,336	+2.47(+17.36%)
Feb 12, 2018	13.89	14.57	13.85	14.23	12,268,232	+0.48(+3.49%)
Feb 09, 2018	13.27	13.88	13.19	13.75	9,322,820	+0.61(+4.64%)
Feb 08, 2018	13.21	13.36	12.87	13.14	6,757,237	-0.12(-0.90%)
Feb 07, 2018	13.17	13.44	13.12	13.26	6,209,576	+0.16(+1.22%)
Feb 06, 2018	12.63	13.28	12.50	13.10	9,650,883	-0.12(-0.87%)
Feb 05, 2018	13.46	13.70	13.17	13.21	7,194,984	-0.44(-3.19%)
Feb 02, 2018	13.82	14.01	13.50	13.65	4,974,219	-0.30(-2.15%)
Feb 01, 2018	13.78	14.10	13.60	13.95	3,925,296	+0.09(+0.65%)
Jan 31, 2018	14.14	14.25	13.81	13.86	7,108,517	-0.25(-1.77%)
Jan 30, 2018	14.30	14.33	14.18	14.11	6,201,031	-0.42(-2.89%)
Jan 29, 2018	14.42	14.79	14.42	14.53	4,434,464	-0.09(-0.62%)
Jan 26, 2018	14.55	14.74	14.41	14.62	3,733,761	+0.05(+0.34%)
Jan 25, 2018	15.05	15.06	14.48	14.57	6,674,571	-0.36(-2.41%)
Jan 24, 2018	14.89	15.10	14.59	14.93	4,902,896	-0.06(-0.40%)
Jan 23, 2018	14.50	15.02	14.50	14.99	14,081,583	+0.44(+3.02%)
Jan 22, 2018	14.04	14.57	13.91	14.55	4,124,857	+0.34(+2.39%)
Jan 19, 2018	13.71	14.23	13.70	14.21	5,663,484	+0.51(+3.72%)
Jan 18, 2018		13.83	13.48	13.70	5,847,813	-0.13(-0.94%)
Jan 17, 2018	13.88	13.95	13.54	13.83	5,894,100	+0.02(+0.14%)
Jan 16, 2018	14.66	14.88	13.60	13.81	13,421,173	-1.31(-8.66%)
Jan 12, 2018		15.12	15.12	15.12	0	-0.18(-1.18%)
Jan 11, 2018	15.15	15.58	15.07	15.30	4,873,423	+0.24(+1.59%)
Jan 10, 2018				15.06	4,601,789	-0.05(-0.33%)
Jan 09, 2018	15.17	15.72	15.02	15.11	7,789,290	-0.87(-5.44%)
Jan 08, 2018	15.90	16.28	15.71	15.98	4,671,509	+0.11(+0.69%)
Jan 05, 2018	16.17	16.85	15.80	15.87	9,093,567	-0.05(-0.31%)
Jan 04, 2018	15.76	16.07	15.49	15.92	4,674,580	+0.20(+1.27%)
Jan 03, 2018	15.09	15.81	15.09	15.72	6,079,571	+0.69(+4.59%)
Jan 02, 2018	14.59	15.06	14.54	15.03	8,035,115	+0.60(+4.16%)
Dec 29, 2017		14.43	14.43	14.43	0	-1.09(-7.02%)
Dec 28, 2017	15.72	15.80	15.49	15.52	5,251,802	-0.21(-1.34%)
Dec 27, 2017	15.72	16.19	15.70	15.73	4,952,352	+0.07(+0.45%)
Dec 26, 2017	15.40	15.76	15.34	15.66	2,999,760	+0.16(+1.03%)
Dec 22, 2017	15.32	15.54	15.01	15.50	4,469,217	-0.01(-0.06%)
Dec 21, 2017	15.25	15.56	15.05	15.51	4,420,027	+0.34(+2.24%)
Dec 20, 2017	15.38	15.47	15.04	15.17	3,931,157	-0.26(-1.69%)
Dec 19, 2017	15.75	15.75	15.36	15.43	3,594,879	-0.22(-1.41%)
Dec 18, 2017	15.21	15.71	14.93	15.65	8,767,372	+0.48(+3.16%)
Dec 15, 2017	14.18	15.33	14.16	15.17	14,746,466	+1.35(+9.77%)
Dec 14, 2017	13.71	13.88	13.52	13.82	4,836,869	+0.20(+1.47%)
Dec 13, 2017	13.61	13.72	13.45	13.62	3,057,222	+0.03(+0.22%)
Dec 12, 2017	13.59	13.72	13.38	13.59	3,237,897	+0.09(+0.67%)
Dec 11, 2017	13.52	13.64	13.35	13.50	3,725,786	-0.13(-0.95%)
Dec 08, 2017	13.31	13.69	13.16	13.63	4,822,153	+0.35(+2.64%)
Dec 07, 2017	12.91	13.44	12.90	13.28	3,625,956	+0.39(+3.03%)
Dec 06, 2017	13.05	13.08	12.73	12.89	3,374,853	-0.12(-0.92%)
Dec 05, 2017	13.38	13.45	12.99	13.01	3,311,351	-0.34(-2.55%)
Dec 04, 2017	13.33	13.48	13.28	13.35	4,369,905	+0.20(+1.52%)

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.