Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.94	12.94	11.95	12.07	2,057,062	-0.77(-5.96%)
Feb 27, 2018	12.94	13.11	12.86	12.84	1,917,026	-0.13(-0.98%)
Feb 26, 2018	13.03	13.04	12.82	12.97	998,341	-0.03(-0.21%)
Feb 23, 2018	13.02	13.07	12.74	12.99	870,407	+0.09(+0.68%)
Feb 22, 2018			12.88	12.91	1,509,556	-0.03(-0.26%)
Feb 21, 2018	13.47	13.51	12.80	12.94	1,271,655	-0.47(-3.53%)
Feb 20, 2018	13.26	13.74	13.21	13.41	1,187,107	+0.12(+0.91%)
Feb 16, 2018		13.29	13.29	13.29	0	-0.15(-1.15%)
Feb 15, 2018	13.49	13.69	13.19	13.45	1,724,768	+0.05(+0.37%)
Feb 14, 2018	13.65	13.87	13.31	13.40	1,456,990	-0.32(-2.33%)
Feb 13, 2018	13.21	13.80	13.15	13.71	2,994,878	+0.51(+3.88%)
Feb 12, 2018	13.43	13.53	12.91	13.20	3,358,916	-0.17(-1.24%)
Feb 09, 2018	14.19	14.20	12.54	13.37	5,233,376	-0.56(-3.99%)
Feb 08, 2018	15.33	15.42	13.57	13.92	5,590,949	-3.27(-19.04%)
Feb 07, 2018	17.74	17.82	16.96	17.20	955,602	-0.34(-1.93%)
Feb 06, 2018		17.71	16.44	17.54	1,635,843	+0.71(+4.24%)
Feb 05, 2018	17.03	17.48	16.50	16.82	693,841	-0.33(-1.92%)
Feb 02, 2018	17.84	18.02	17.09	17.15	1,651,077	-0.82(-4.59%)
Feb 01, 2018	17.68	18.05	17.66	17.98	797,309	+0.25(+1.41%)
Jan 31, 2018	17.85	17.94	17.66	17.73	2,054,437	-0.02(-0.09%)
Jan 30, 2018	17.68	17.88	17.56	17.74	876,633	-0.18(-0.98%)
Jan 29, 2018	18.57	18.57	17.89	17.92	768,753	-0.62(-3.33%)
Jan 26, 2018	18.68	18.73	18.44	18.54	419,350	-0.03(-0.14%)
Jan 25, 2018	18.77	18.99	18.52	18.56	400,010	-0.11(-0.57%)
Jan 24, 2018	18.90	19.09	18.64	18.67	637,575	-0.20(-1.04%)
Jan 23, 2018	19.00	19.11	18.63	18.87	936,199	-0.07(-0.37%)
Jan 22, 2018	18.20	18.94	18.20	18.94	859,032	+0.74(+4.09%)
Jan 19, 2018	17.91	18.23	17.75	18.19	591,156	+0.29(+1.61%)
Jan 18, 2018	17.98	18.21	17.88	17.90	643,961	-0.16(-0.91%)
Jan 17, 2018	18.41	18.47	17.98	18.07	868,998	-0.28(-1.51%)
Jan 16, 2018	18.43	18.73	18.25	18.35	1,572,949	+0.14(+0.76%)
Jan 12, 2018		18.21	18.21	18.21	0	+0.19(+1.06%)
Jan 11, 2018	17.76	18.04	17.57	18.02	1,177,729	+0.43(+2.42%)
Jan 10, 2018		17.81		17.59	1,105,957	+0.47(+2.77%)
Jan 09, 2018	16.96	17.15	16.82	17.12	1,049,561	+0.22(+1.32%)
Jan 08, 2018	16.66	16.98	16.55	16.89	663,400	+0.23(+1.37%)
Jan 05, 2018	16.76	16.77	16.49	16.66	955,851	-0.10(-0.60%)
Jan 04, 2018	16.44	17.16	16.36	16.77	1,004,336	+0.26(+1.55%)
Jan 03, 2018	16.06	16.72	15.91	16.51	1,214,465	+0.54(+3.40%)
Jan 02, 2018	16.03	16.30	15.90	15.97	712,301	+0.03(+0.20%)
Dec 29, 2017		15.94	15.94	15.94	0	-0.01(-0.07%)
Dec 28, 2017	15.70	16.09	15.70	15.95	835,637	+0.19(+1.22%)
Dec 27, 2017	15.98	16.18	15.73	15.75	532,881	-0.22(-1.40%)
Dec 26, 2017	15.82	16.07	15.77	15.98	559,749	+0.20(+1.28%)
Dec 22, 2017	15.81	16.11	15.71	15.78	654,414	-0.05(-0.34%)
Dec 21, 2017	15.85	16.25	15.75	15.83	568,740	-0.02(-0.10%)
Dec 20, 2017	16.11	16.18	15.49	15.85	866,144	-0.21(-1.33%)
Dec 19, 2017	16.53	16.64	16.04	16.06	789,506	-0.47(-2.86%)
Dec 18, 2017	16.36	17.10	16.31	16.53	1,187,715	+0.28(+1.74%)
Dec 15, 2017	16.50	16.58	16.20	16.25	1,796,175	-0.19(-1.16%)
Dec 14, 2017	16.25	16.88	16.25	16.44	1,049,736	+0.12(+0.72%)
Dec 13, 2017	15.96	16.49	15.85	16.32	1,492,060	+0.35(+2.16%)
Dec 12, 2017	16.08	16.34	15.80	15.98	850,121	-0.10(-0.63%)
Dec 11, 2017	15.92	16.22	15.90	16.08	1,732,784	+0.20(+1.27%)
Dec 08, 2017	15.75	15.94	15.67	15.88	954,372	+0.22(+1.39%)
Dec 07, 2017	15.51	15.69	15.31	15.66	756,253	+0.10(+0.65%)
Dec 06, 2017	15.76	15.79	15.16	15.56	907,455	-0.30(-1.91%)
Dec 05, 2017	16.22	16.41	15.83	15.86	946,987	-0.13(-0.80%)
Dec 04, 2017	16.11	16.39	15.96	15.99	1,099,387	-0.07(-0.43%)

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.