Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.59	15.61	15.36	15.37	1,473,202	-0.18(-1.17%)
Feb 27, 2018	15.96	16.01	15.54	15.55	1,419,719	-0.40(-2.49%)
Feb 26, 2018	16.05	16.26	15.88	15.95	1,170,366	-0.11(-0.66%)
Feb 23, 2018	15.79	16.05	15.76	16.05	918,906	+0.28(+1.78%)
Feb 22, 2018				15.77	1,158,595	+0.09(+0.60%)
Feb 21, 2018	15.87	15.96	15.68	15.68	1,022,233	-0.18(-1.14%)
Feb 20, 2018	16.03	16.05	15.77	15.86	1,037,372	-0.25(-1.52%)
Feb 16, 2018		16.10	16.10	16.10	0	+0.04(+0.25%)
Feb 15, 2018	15.93	16.06	15.81	16.06	1,004,437	+0.15(+0.96%)
Feb 14, 2018	15.66	15.97	15.56	15.91	1,306,470	+0.17(+1.08%)
Feb 13, 2018	15.64	15.82	15.45	15.74	1,228,184	+0.07(+0.45%)
Feb 12, 2018	15.59	15.74	15.42	15.67	1,870,666	+0.11(+0.71%)
Feb 09, 2018	15.01	15.66	15.01	15.56	2,583,712	+0.63(+4.19%)
Feb 08, 2018	15.05	15.23	14.74	14.93	2,203,764	-0.07(-0.47%)
Feb 07, 2018	14.95	15.24	14.85	15.00	2,469,139	+0.30(+2.07%)
Feb 06, 2018	14.53	14.75	14.20	14.70	2,338,976	-0.19(-1.26%)
Feb 05, 2018	14.99	15.13	14.74	14.89	1,174,896	-0.18(-1.16%)
Feb 02, 2018	15.20	15.37	15.05	15.06	1,689,607	-0.27(-1.75%)
Feb 01, 2018	15.49	15.58	15.25	15.33	1,376,798	-0.15(-0.94%)
Jan 31, 2018	15.50	15.55	15.29	15.48	6,177,923	+0.04(+0.26%)
Jan 30, 2018	15.36	15.49	15.36	15.44	1,550,050	+0.06(+0.38%)
Jan 29, 2018	15.40	15.45	15.29	15.38	1,376,286	-0.09(-0.57%)
Jan 26, 2018	15.51	15.51	15.27	15.47	979,743	-0.02(-0.11%)
Jan 25, 2018	15.44	15.51	15.28	15.48	1,513,884	+0.06(+0.42%)
Jan 24, 2018	15.39	15.43	15.23	15.42	1,578,686	+0.06(+0.38%)
Jan 23, 2018	15.29	15.49	15.29	15.36	1,404,616	+0.15(+0.96%)
Jan 22, 2018	15.29	15.43	15.19	15.21	1,068,232	-0.02(-0.15%)
Jan 19, 2018	15.12	15.26	15.07	15.24	1,096,698	+0.13(+0.85%)
Jan 18, 2018	15.28	15.31	15.02	15.11	1,311,332	-0.23(-1.52%)
Jan 17, 2018	15.23	15.36	15.16	15.34	1,607,695	+0.20(+1.35%)
Jan 16, 2018	15.25	15.30	15.00	15.14	1,662,046	-0.11(-0.69%)
Jan 12, 2018		15.24	15.24	15.24	0	+0.06(+0.39%)
Jan 11, 2018	15.24	15.33	15.14	15.19	1,445,453	-0.04(-0.27%)
Jan 10, 2018	15.38	15.40	15.20	15.23	1,125,985	-0.22(-1.40%)
Jan 09, 2018	15.51	15.62	15.42	15.44	1,461,050	-0.11(-0.71%)
Jan 08, 2018	15.45	15.57	15.38	15.55	935,801	+0.12(+0.76%)
Jan 05, 2018	15.62	15.69	15.40	15.44	1,046,053	-0.10(-0.64%)
Jan 04, 2018	15.62	15.77	15.53	15.54	946,888	-0.11(-0.67%)
Jan 03, 2018	15.61	15.81	15.52	15.64	1,494,767	+0.02(+0.15%)
Jan 02, 2018	15.79	15.86	15.59	15.62	1,714,400	-0.09(-0.60%)
Dec 29, 2017		15.71	15.71	15.71	0	+0.05(+0.30%)
Dec 28, 2017	15.45	15.67	15.45	15.66	1,578,460	+0.27(+1.75%)
Dec 27, 2017	15.29	15.44	15.25	15.40	684,632	+0.12(+0.77%)
Dec 26, 2017	15.32	15.44	15.19	15.28	918,378	-0.04(-0.27%)
Dec 22, 2017	15.24	15.40	15.19	15.32	706,625	+0.11(+0.73%)
Dec 21, 2017	15.26	15.37	15.18	15.21	1,368,966	-0.08(-0.50%)
Dec 20, 2017	15.37	15.54	15.28	15.29	1,550,819	-0.05(-0.31%)
Dec 19, 2017	15.64	15.71	15.33	15.33	1,193,084	-0.22(-1.43%)
Dec 18, 2017	15.49	15.90	15.49	15.55	2,153,348	-0.18(-1.11%)
Dec 15, 2017	15.70	15.94	15.70	15.73	5,866,685	+0.09(+0.56%)
Dec 14, 2017	15.86	15.91	15.64	15.64	1,885,784	-0.22(-1.40%)
Dec 13, 2017	16.09	16.12	15.84	15.86	1,407,676	-0.31(-1.92%)
Dec 12, 2017	16.38	16.44	16.17	16.17	957,817	-0.17(-1.04%)
Dec 11, 2017	16.43	16.45	16.19	16.34	2,353,031	-0.11(-0.64%)
Dec 08, 2017	16.38	16.45	16.23	16.45	1,144,371	+0.05(+0.29%)
Dec 07, 2017	16.10	16.41	16.06	16.40	1,949,651	+0.33(+2.04%)
Dec 06, 2017	16.19	16.21	16.07	16.07	960,031	-0.09(-0.54%)
Dec 05, 2017	16.40	16.40	16.10	16.16	1,532,800	-0.22(-1.32%)
Dec 04, 2017	16.37	16.42	16.34	16.38	816,635	+0.04(+0.21%)

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.