Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.14	16.83	16.04	16.07	8,866,682	+0.15(+0.94%)
Feb 27, 2018	15.19	16.05	15.07	15.92	12,496,270	+0.94(+6.28%)
Feb 26, 2018	15.05	15.15	14.88	14.98	3,229,140	+0.01(+0.07%)
Feb 23, 2018	14.69	15.01	14.66	14.97	3,154,932	+0.43(+2.96%)
Feb 22, 2018				14.54	3,442,821	+0.29(+2.04%)
Feb 21, 2018	14.40	14.70	14.24	14.25	4,841,897	-0.21(-1.45%)
Feb 20, 2018	14.76	14.90	14.32	14.46	3,717,022	-0.30(-2.03%)
Feb 16, 2018		14.76	14.76	14.76	0	-0.03(-0.20%)
Feb 15, 2018	14.54	14.94	14.41	14.79	4,548,152	+0.23(+1.58%)
Feb 14, 2018	13.34	14.66	13.27	14.56	5,056,875	+1.22(+9.15%)
Feb 13, 2018	13.01	13.49	12.93	13.34	4,087,875	+0.31(+2.38%)
Feb 12, 2018	12.71	13.10	12.69	13.03	4,773,911	+0.45(+3.58%)
Feb 09, 2018	11.79	12.74	11.77	12.58	8,403,588	+0.88(+7.52%)
Feb 08, 2018	11.85	12.20	11.69	11.70	5,989,958	-0.13(-1.10%)
Feb 07, 2018	12.72	12.83	11.83	11.83	4,115,834	-0.97(-7.58%)
Feb 06, 2018	12.44	12.88	12.05	12.80	6,204,703	+0.09(+0.71%)
Feb 05, 2018	12.85	13.50	12.52	12.71	3,751,182	-0.26(-2.00%)
Feb 02, 2018	13.42	13.59	12.92	12.97	5,496,717	-0.64(-4.70%)
Feb 01, 2018	13.97	14.22	13.57	13.61	3,140,197	-0.40(-2.86%)
Jan 31, 2018	13.68	14.08	13.56	14.01	5,881,046	+0.33(+2.41%)
Jan 30, 2018	14.70	14.78	13.40	13.68	7,624,412	-0.16(-1.16%)
Jan 29, 2018	14.37	14.46	13.82	13.84	3,821,898	-0.61(-4.22%)
Jan 26, 2018	14.72	14.87	14.38	14.45	2,014,825	-0.26(-1.77%)
Jan 25, 2018	14.80	14.80	14.48	14.71	3,959,847	+0.04(+0.27%)
Jan 24, 2018	14.68	14.86	14.52	14.67	2,363,451	+0.02(+0.14%)
Jan 23, 2018	14.66	15.10	14.61	14.65	3,710,549	+0.14(+0.96%)
Jan 22, 2018	14.40	14.57	14.20	14.51	3,614,238	+0.22(+1.54%)
Jan 19, 2018	14.60	14.66	14.25	14.29	2,877,030	-0.35(-2.39%)
Jan 18, 2018	14.77	14.90	14.53	14.64	3,066,029	-0.24(-1.61%)
Jan 17, 2018	14.75	15.06	14.60	14.88	2,271,848	+0.25(+1.71%)
Jan 16, 2018	15.07	15.16	14.63	14.63	2,597,418	-0.56(-3.69%)
Jan 12, 2018		15.19	15.19	15.19	0	+0.15(+1.00%)
Jan 11, 2018	14.89	15.26	14.82	15.04	1,883,807	+0.33(+2.24%)
Jan 10, 2018			14.71	14.71	1,673,270	-0.28(-1.87%)
Jan 09, 2018	14.62	15.12	14.52	14.99	3,670,991	+0.39(+2.67%)
Jan 08, 2018	14.84	14.84	14.54	14.60	3,093,816	-0.19(-1.28%)
Jan 05, 2018	14.89	15.01	14.68	14.79	1,797,871	-0.21(-1.40%)
Jan 04, 2018	15.24	15.25	14.64	15.00	3,471,130	-0.24(-1.57%)
Jan 03, 2018	15.19	15.35	15.06	15.24	2,044,944	+0.17(+1.13%)
Jan 02, 2018	14.77	15.14	14.69	15.07	2,331,697	+0.44(+3.01%)
Dec 29, 2017		14.63	14.63	14.63	0	-0.34(-2.27%)
Dec 28, 2017	14.51	15.08	14.51	14.97	6,211,033	+0.48(+3.31%)
Dec 27, 2017	14.80	14.82	14.53	14.49	2,583,121	-0.33(-2.23%)
Dec 26, 2017	14.66	14.90	14.54	14.82	1,688,011	+0.21(+1.44%)
Dec 22, 2017	14.42	14.74	14.40	14.61	2,192,868	+0.20(+1.39%)
Dec 21, 2017	14.39	14.64	14.19	14.41	2,490,948	+0.01(+0.07%)
Dec 20, 2017	14.41	14.47	13.97	14.40	1,797,355	+0.13(+0.91%)
Dec 19, 2017	14.54	14.56	14.28	14.27	3,147,082	+0.08(+0.56%)
Dec 18, 2017	13.87	14.24	13.77	14.19	2,979,347	+0.38(+2.75%)
Dec 15, 2017	14.34	14.42	13.78	13.81	9,533,351	-0.50(-3.49%)
Dec 14, 2017	14.29	14.50	14.25	14.31	2,148,241	-0.07(-0.49%)
Dec 13, 2017	14.57	14.60	14.36	14.38	1,691,505	-0.21(-1.44%)
Dec 12, 2017	14.63	14.75	14.45	14.59	4,887,915	-0.04(-0.27%)
Dec 11, 2017	14.44	14.79	14.37	14.63	3,707,975	+0.24(+1.67%)
Dec 08, 2017	14.89	15.04	14.39	14.39	3,277,504	-0.15(-1.03%)
Dec 07, 2017	14.51	14.76	14.40	14.54	3,258,917	-0.04(-0.27%)
Dec 06, 2017	14.66	14.67	14.25	14.58	7,018,732	-0.07(-0.48%)
Dec 05, 2017	14.84	15.00	14.64	14.65	3,703,916	-0.48(-3.17%)
Dec 04, 2017	14.98	15.51	14.94	15.13	4,595,800	+0.22(+1.48%)

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.