Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.69	13.75	13.44	13.45	3,584,147	-0.21(-1.51%)
Feb 27, 2018	13.90	14.09	13.65	13.66	3,707,629	-0.29(-2.05%)
Feb 26, 2018	14.22	14.28	13.87	13.94	8,677,218	-0.22(-1.54%)
Feb 23, 2018	14.24	14.48	13.83	14.16	9,817,604	+0.00(+0.00%)
Feb 22, 2018		14.35		14.16	13,309,092	+0.55(+4.07%)
Feb 21, 2018	13.63	13.79	13.39	13.61	12,128,140	+0.10(+0.74%)
Feb 20, 2018	13.77	13.83	13.36	13.51	7,872,128	-0.24(-1.77%)
Feb 16, 2018		13.75	13.75	13.75	0	+0.58(+4.39%)
Feb 15, 2018	13.23	13.37	12.89	13.17	7,867,327	-0.04(-0.32%)
Feb 14, 2018	12.89	13.31	12.89	13.21	2,799,097	+0.23(+1.81%)
Feb 13, 2018	13.10	13.19	12.83	12.98	3,876,714	-0.22(-1.65%)
Feb 12, 2018	13.30	13.54	13.02	13.20	5,771,336	+0.06(+0.45%)
Feb 09, 2018	13.05	13.24	12.88	13.14	7,864,922	+0.15(+1.16%)
Feb 08, 2018		13.41	12.94	12.99	5,812,582	-0.32(-2.40%)
Feb 07, 2018	13.11	13.41	12.94	13.30	3,955,143	+0.11(+0.83%)
Feb 06, 2018	12.60	13.33	12.42	13.20	6,069,370	+0.20(+1.55%)
Feb 05, 2018	13.25	13.35	12.75	12.99	5,417,825	-0.32(-2.39%)
Feb 02, 2018	13.72	13.72	13.30	13.31	2,812,484	-0.42(-3.05%)
Feb 01, 2018	13.47	13.78	13.45	13.73	3,040,971	+0.16(+1.17%)
Jan 31, 2018	13.53	13.75	13.51	13.57	3,538,797	+0.13(+1.00%)
Jan 30, 2018	13.60	13.72	13.29	13.44	5,681,673	-0.29(-2.08%)
Jan 29, 2018	13.79	13.98	13.72	13.72	2,473,755	-0.12(-0.85%)
Jan 26, 2018	13.95	13.95	13.67	13.84	2,830,791	-0.10(-0.72%)
Jan 25, 2018	14.02	14.02	13.76	13.94	3,148,641	-0.02(-0.12%)
Jan 24, 2018	14.09	14.15	13.88	13.96	3,166,710	-0.14(-1.01%)
Jan 23, 2018	14.09	14.19	14.02	14.10	2,489,755	+0.01(+0.06%)
Jan 22, 2018	14.18	14.23	13.81	14.09	2,680,327	-0.03(-0.24%)
Jan 19, 2018	14.13	14.29	14.07	14.13	4,136,385	+0.01(+0.06%)
Jan 18, 2018	14.09	14.28	14.07	14.12	2,403,235	+0.03(+0.24%)
Jan 17, 2018	14.21	14.24	14.06	14.09	3,030,441	-0.03(-0.18%)
Jan 16, 2018	14.57	14.60	14.05	14.11	3,034,701	-0.36(-2.49%)
Jan 12, 2018		14.47	14.47	14.47	0	+0.01(+0.06%)
Jan 11, 2018	14.54	14.58	14.31	14.46	5,700,246	-0.08(-0.52%)
Jan 10, 2018		14.81		14.54	9,748,347	-0.01(-0.06%)
Jan 09, 2018	13.98	14.56	13.88	14.55	8,164,532	+0.60(+4.33%)
Jan 08, 2018	14.03	14.03	13.74	13.94	2,283,165	-0.14(-1.01%)
Jan 05, 2018	13.99	14.13	13.94	14.09	3,907,293	+0.23(+1.70%)
Jan 04, 2018	14.05	14.14	13.62	13.85	3,042,097	-0.16(-1.14%)
Jan 03, 2018	14.19	14.19	13.72	14.01	3,664,429	+0.32(+2.33%)
Jan 02, 2018	13.77	13.84	13.62	13.69	3,072,389	-0.08(-0.61%)
Dec 29, 2017		13.77	13.77	13.77	0	-0.09(-0.67%)
Dec 28, 2017	13.82	13.90	13.77	13.87	2,206,513	+0.03(+0.24%)
Dec 27, 2017	13.86	14.02	13.81	13.83	6,505,847	-0.02(-0.12%)
Dec 26, 2017	13.80	13.97	13.79	13.85	1,822,526	+0.06(+0.43%)
Dec 22, 2017	13.63	13.92	13.54	13.79	6,161,469	+0.08(+0.55%)
Dec 21, 2017	14.00	14.04	13.69	13.72	5,474,086	-0.19(-1.39%)
Dec 20, 2017	14.20	14.24	13.82	13.91	6,215,908	+0.15(+1.10%)
Dec 19, 2017	13.36	13.92	13.33	13.76	9,900,614	+0.51(+3.86%)
Dec 18, 2017	13.06	13.39	13.04	13.25	3,436,186	+0.23(+1.81%)
Dec 15, 2017	12.93	13.17	12.87	13.01	7,541,551	+0.13(+0.98%)
Dec 14, 2017	13.12	13.21	12.85	12.89	3,749,623	-0.23(-1.73%)
Dec 13, 2017	12.92	13.17	12.85	13.11	3,251,519	+0.20(+1.56%)
Dec 12, 2017	12.86	12.95	12.76	12.91	2,695,434	+0.09(+0.72%)
Dec 11, 2017	12.76	12.87	12.67	12.82	3,200,976	+0.03(+0.20%)
Dec 08, 2017	12.62	12.88	12.49	12.79	4,537,505	+0.25(+2.01%)
Dec 07, 2017	12.60	12.77	12.53	12.54	2,648,316	-0.10(-0.80%)
Dec 06, 2017	12.90	12.99	12.63	12.64	3,350,773	-0.25(-1.95%)
Dec 05, 2017	12.88	13.05	12.76	12.89	5,790,157	+0.02(+0.13%)
Dec 04, 2017	12.48	12.94	12.44	12.88	6,175,455	+0.44(+3.58%)

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.