Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.82	15.82	15.45	15.45	231,272	-0.26(-1.63%)
Feb 27, 2018	16.05	16.05	15.66	15.70	236,093	-0.34(-2.13%)
Feb 26, 2018	16.11	16.16	15.94	16.05	305,157	+0.10(+0.60%)
Feb 23, 2018	15.78	16.00	15.61	15.95	309,173	+0.22(+1.39%)
Feb 22, 2018		15.84		15.73	271,067	+0.18(+1.16%)
Feb 21, 2018	15.74	15.85	15.50	15.55	390,142	-0.10(-0.67%)
Feb 20, 2018	15.05	15.67	15.04	15.66	275,831	+0.53(+3.52%)
Feb 16, 2018		15.12	15.12	15.12	0	-0.36(-2.33%)
Feb 15, 2018	15.40	15.52	15.30	15.49	195,402	+0.24(+1.56%)
Feb 14, 2018	14.79	15.30	14.77	15.25	362,857	+0.39(+2.62%)
Feb 13, 2018	14.96	14.96	14.64	14.86	402,010	-0.12(-0.82%)
Feb 12, 2018	14.86	15.11	14.82	14.98	450,144	+0.29(+1.94%)
Feb 09, 2018	14.96	14.96	14.26	14.70	405,311	-0.13(-0.90%)
Feb 08, 2018	15.48	15.53	14.83	14.83	458,178	-0.64(-4.12%)
Feb 07, 2018	15.51	15.86	15.31	15.47	761,961	-0.35(-2.22%)
Feb 06, 2018	14.86	15.94	14.86	15.82	645,041	+0.55(+3.61%)
Feb 05, 2018	15.43	15.63	15.08	15.27	451,483	-0.39(-2.49%)
Feb 02, 2018	16.13	16.16	15.65	15.66	497,623	-0.62(-3.80%)
Feb 01, 2018	16.21	16.39	16.10	16.27	220,128	+0.05(+0.29%)
Jan 31, 2018	16.21	16.34	16.07	16.23	516,330	+0.12(+0.77%)
Jan 30, 2018	16.20	16.20	16.08	16.10	529,737	-0.23(-1.40%)
Jan 29, 2018	16.18	16.52	16.04	16.33	777,679	+0.10(+0.64%)
Jan 26, 2018	16.18	16.23	15.87	16.23	423,753	+0.10(+0.65%)
Jan 25, 2018	16.00	16.27	15.87	16.12	421,563	+0.18(+1.13%)
Jan 24, 2018	15.68	16.01	15.68	15.94	380,608	+0.27(+1.70%)
Jan 23, 2018	15.88	15.99	15.56	15.68	385,635	-0.28(-1.73%)
Jan 22, 2018	15.78	15.99	15.64	15.95	305,337	+0.10(+0.66%)
Jan 19, 2018	15.87	15.99	15.55	15.85	292,515	+0.01(+0.06%)
Jan 18, 2018	15.58	15.88	15.58	15.84	228,990	+0.29(+1.89%)
Jan 17, 2018	15.10	15.65	15.06	15.54	351,306	+0.57(+3.81%)
Jan 16, 2018	15.30	15.32	14.92	14.97	309,435	-0.33(-2.17%)
Jan 12, 2018		15.30	15.30	15.30	0	+0.54(+3.67%)
Jan 11, 2018	14.35	14.85	14.33	14.76	894,896	+0.43(+2.98%)
Jan 10, 2018	14.29	14.37	14.15	14.34	649,592	+0.08(+0.53%)
Jan 09, 2018	14.20	14.35	14.16	14.26	471,880	+0.15(+1.08%)
Jan 08, 2018	13.93	14.21	13.89	14.11	394,172	+0.16(+1.16%)
Jan 05, 2018	13.74	13.99	13.74	13.95	349,292	+0.21(+1.52%)
Jan 04, 2018	13.56	13.79	13.56	13.74	440,020	+0.18(+1.33%)
Jan 03, 2018	13.66	13.69	13.44	13.56	449,357	-0.15(-1.11%)
Jan 02, 2018	13.30	13.71	13.30	13.71	322,089	+0.50(+3.81%)
Dec 29, 2017		13.21	13.21	13.21	0	-0.03(-0.22%)
Dec 28, 2017	13.23	13.29	13.07	13.23	210,069	+0.10(+0.80%)
Dec 27, 2017	13.14	13.20	13.02	13.13	179,587	-0.02(-0.14%)
Dec 26, 2017	13.09	13.26	12.66	13.15	362,645	+0.11(+0.87%)
Dec 22, 2017	12.92	13.09	12.83	13.03	168,727	+0.12(+0.96%)
Dec 21, 2017	13.09	13.21	12.87	12.91	380,099	-0.22(-1.66%)
Dec 20, 2017	13.29	13.36	13.10	13.13	483,085	-0.12(-0.93%)
Dec 19, 2017	13.09	13.35	12.94	13.25	1,234,620	+0.11(+0.87%)
Dec 18, 2017	13.22	13.48	13.08	13.14	978,920	+0.81(+6.55%)
Dec 15, 2017	12.18	12.43	12.18	12.33	602,257	+0.24(+1.96%)
Dec 14, 2017	11.97	12.18	11.97	12.09	307,131	+0.13(+1.11%)
Dec 13, 2017	11.64	12.07	11.64	11.96	470,002	+0.30(+2.61%)
Dec 12, 2017	11.56	11.79	11.50	11.66	475,515	+0.09(+0.74%)
Dec 11, 2017	11.52	11.61	11.50	11.57	326,936	+0.10(+0.83%)
Dec 08, 2017	11.62	11.71	11.46	11.48	248,633	-0.07(-0.58%)
Dec 07, 2017	11.50	11.73	11.41	11.54	726,462	-0.11(-0.98%)
Dec 06, 2017	11.41	11.80	11.25	11.66	834,177	+0.01(+0.08%)
Dec 05, 2017	11.76	11.98	11.64	11.65	507,839	-0.27(-2.23%)
Dec 04, 2017	12.04	12.10	11.79	11.91	676,509	-0.04(-0.32%)

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.