Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.84	13.84	13.56	13.58	1,384,997	-0.21(-1.54%)
Feb 27, 2018	13.92	14.00	13.79	13.79	1,930,499	-0.13(-0.95%)
Feb 26, 2018	13.71	13.98	13.65	13.93	3,438,252	+0.35(+2.55%)
Feb 23, 2018	13.53	13.61	13.47	13.58	1,291,776	+0.12(+0.92%)
Feb 22, 2018			13.44	13.46	2,917,340	-0.04(-0.26%)
Feb 21, 2018	13.32	13.68	13.31	13.49	3,565,474	+0.17(+1.27%)
Feb 20, 2018	13.37	13.45	13.25	13.32	1,526,979	-0.12(-0.86%)
Feb 16, 2018		13.44	13.44	13.44	0	+0.12(+0.87%)
Feb 15, 2018	13.52	13.52	13.12	13.32	9,441,685	-0.09(-0.66%)
Feb 14, 2018	13.34	13.47	13.23	13.41	2,740,821	-0.06(-0.46%)
Feb 13, 2018	13.28	13.49	13.22	13.47	4,605,477	+0.17(+1.27%)
Feb 12, 2018	13.09	13.39	13.08	13.31	5,716,462	+0.24(+1.83%)
Feb 09, 2018	13.03	13.12	12.71	13.07	4,611,242	+0.19(+1.45%)
Feb 08, 2018	13.42	13.44	12.88	12.88	3,484,714	-0.57(-4.22%)
Feb 07, 2018	13.51	13.62	13.44	13.45	5,902,523	-0.20(-1.43%)
Feb 06, 2018	13.47	13.81	13.11	13.64	6,817,912	-0.18(-1.32%)
Feb 05, 2018	14.05	14.13	13.68	13.82	4,211,733	-0.37(-2.59%)
Feb 02, 2018	14.15	14.26	14.07	14.19	3,274,525	-0.04(-0.25%)
Feb 01, 2018	14.24	14.36	14.18	14.23	2,048,328	-0.10(-0.68%)
Jan 31, 2018	14.55	14.57	14.24	14.33	3,424,094	-0.26(-1.76%)
Jan 30, 2018	14.50	14.67	14.49	14.58	2,698,846	-0.02(-0.12%)
Jan 29, 2018	14.46	14.79	14.46	14.60	6,185,753	+0.19(+1.29%)
Jan 26, 2018	14.46	14.54	14.39	14.41	4,287,752	+0.01(+0.06%)
Jan 25, 2018	14.48	14.58	14.30	14.41	4,356,113	-0.01(-0.06%)
Jan 24, 2018	14.42	14.49	14.31	14.41	3,310,720	+0.07(+0.49%)
Jan 23, 2018	14.34	14.40	14.26	14.34	2,950,096	-0.04(-0.25%)
Jan 22, 2018	14.47	14.51	14.28	14.38	3,466,917	-0.12(-0.86%)
Jan 19, 2018	14.53	14.57	14.48	14.50	3,083,562	+0.09(+0.62%)
Jan 18, 2018	14.56	14.56	14.39	14.41	2,360,435	-0.12(-0.85%)
Jan 17, 2018	14.57	14.60	14.41	14.54	2,090,552	+0.10(+0.68%)
Jan 16, 2018	14.78	14.84	14.35	14.44	4,131,655	-0.28(-1.93%)
Jan 12, 2018		14.73	14.73	14.73	0	-0.07(-0.48%)
Jan 11, 2018	14.49	14.82	14.42	14.80	3,501,249	+0.38(+2.65%)
Jan 10, 2018	14.41	14.45	14.29	14.41	3,049,872	+0.04(+0.25%)
Jan 09, 2018	14.38	14.69	14.37	14.38	5,495,253	+0.04(+0.25%)
Jan 08, 2018	14.33	14.45	14.10	14.34	4,065,604	+0.30(+2.15%)
Jan 05, 2018	14.05	14.30	13.97	14.04	4,071,354	+0.03(+0.19%)
Jan 04, 2018	14.14	14.28	13.97	14.02	2,952,794	-0.05(-0.38%)
Jan 03, 2018	14.00	14.12	13.99	14.07	2,285,780	+0.10(+0.70%)
Jan 02, 2018	13.78	14.04	13.76	13.97	3,760,596	+0.27(+1.94%)
Dec 29, 2017		13.71	13.71	13.71	0	+0.01(+0.06%)
Dec 28, 2017	13.64	13.71	13.52	13.70	1,801,309	+0.05(+0.39%)
Dec 27, 2017	13.52	13.71	13.49	13.64	1,611,210	+0.17(+1.25%)
Dec 26, 2017	13.53	13.65	13.46	13.47	2,042,516	-0.05(-0.39%)
Dec 22, 2017	13.44	13.58	13.30	13.53	2,941,611	+0.07(+0.53%)
Dec 21, 2017	13.54	13.60	13.44	13.46	2,385,705	-0.02(-0.13%)
Dec 20, 2017	13.53	13.59	13.46	13.47	3,097,220	-0.05(-0.39%)
Dec 19, 2017	13.39	13.72	13.31	13.53	5,328,559	-0.17(-1.23%)
Dec 18, 2017	13.68	13.74	13.62	13.70	1,933,275	+0.11(+0.78%)
Dec 15, 2017	13.66	13.67	13.52	13.59	2,656,666	+0.04(+0.26%)
Dec 14, 2017	13.67	13.70	13.50	13.55	1,965,046	-0.05(-0.36%)
Dec 13, 2017	13.55	13.73	13.53	13.60	2,967,943	+0.08(+0.59%)
Dec 12, 2017	13.69	13.69	13.50	13.52	1,835,811	-0.11(-0.78%)
Dec 11, 2017	13.65	13.67	13.53	13.63	1,989,633	+0.04(+0.26%)
Dec 08, 2017	13.62	13.65	13.56	13.59	1,106,176	+0.04(+0.26%)
Dec 07, 2017	13.54	13.72	13.53	13.56	1,997,068	+0.01(+0.06%)
Dec 06, 2017	13.59	13.66	13.53	13.55	2,505,320	-0.10(-0.71%)
Dec 05, 2017	13.37	13.70	13.37	13.65	3,681,383	+0.12(+0.91%)
Dec 04, 2017	13.56	13.62	13.48	13.52	2,665,076	+0.05(+0.39%)

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.