Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.06	13.08	12.81	12.82	4,076,569	-0.20(-1.55%)
Feb 27, 2018	13.06	13.17	13.06	13.02	5,195,809	-0.08(-0.62%)
Feb 26, 2018	12.96	13.14	12.92	13.10	3,422,986	+0.13(+1.04%)
Feb 23, 2018	13.02	13.04	12.91	12.96	3,064,924	-0.01(-0.05%)
Feb 22, 2018			12.95	12.97	4,033,645	-0.17(-1.28%)
Feb 21, 2018	13.13	13.27	13.13	13.14	3,975,237	+0.01(+0.05%)
Feb 20, 2018	13.19	13.25	13.07	13.13	4,048,627	-0.08(-0.61%)
Feb 16, 2018		13.21	13.21	13.21	0	-0.08(-0.60%)
Feb 15, 2018	13.33	13.38	13.21	13.29	3,763,271	+0.05(+0.35%)
Feb 14, 2018	12.99	13.30	12.93	13.25	4,502,165	+0.20(+1.53%)
Feb 13, 2018	13.08	13.17	12.99	13.05	4,058,325	-0.07(-0.56%)
Feb 12, 2018	13.33	13.41	13.07	13.12	7,618,297	-0.14(-1.05%)
Feb 09, 2018	13.29	13.41	12.96	13.26	9,464,997	+0.04(+0.30%)
Feb 08, 2018	13.39	13.48	13.15	13.22	7,807,803	-0.09(-0.65%)
Feb 07, 2018	13.37	13.52	13.29	13.31	6,260,184	-0.05(-0.40%)
Feb 06, 2018	12.98	13.46	12.68	13.36	10,853,596	+0.13(+1.01%)
Feb 05, 2018	13.37	13.57	13.12	13.23	6,235,225	-0.31(-2.26%)
Feb 02, 2018	13.91	13.95	13.42	13.53	6,050,531	-0.51(-3.65%)
Feb 01, 2018	14.07	14.09	13.83	14.05	4,528,936	-0.09(-0.61%)
Jan 31, 2018	14.37	14.41	14.11	14.13	3,622,509	-0.19(-1.35%)
Jan 30, 2018	14.36	14.38	14.27	14.33	3,252,109	-0.09(-0.65%)
Jan 29, 2018	14.49	14.53	14.38	14.42	2,553,856	-0.09(-0.60%)
Jan 26, 2018	14.41	14.61	14.39	14.51	2,420,161	+0.11(+0.74%)
Jan 25, 2018	14.57	14.59	14.38	14.40	2,776,498	-0.11(-0.78%)
Jan 24, 2018	14.75	14.75	14.41	14.51	4,910,618	+0.03(+0.18%)
Jan 23, 2018	14.51	14.52	14.37	14.49	3,503,622	-0.11(-0.78%)
Jan 22, 2018	14.71	14.71	14.49	14.60	3,116,094	-0.04(-0.27%)
Jan 19, 2018	14.57	14.73	14.55	14.64	3,370,521	+0.05(+0.32%)
Jan 18, 2018		14.71	14.51	14.59	2,938,820	+0.03(+0.23%)
Jan 17, 2018	14.56	14.68	14.43	14.56	4,550,665	+0.04(+0.27%)
Jan 16, 2018	14.63	14.73	14.48	14.52	5,214,807	+0.00(+0.00%)
Jan 12, 2018		14.52	14.52	14.52	0	+0.09(+0.60%)
Jan 11, 2018	14.29	14.45	14.28	14.43	4,421,955	+0.19(+1.36%)
Jan 10, 2018		14.45		14.24	4,740,670	+0.00(+0.00%)
Jan 09, 2018	14.21	14.31	14.19	14.24	3,305,192	+0.04(+0.28%)
Jan 08, 2018	14.27	14.29	14.15	14.20	2,092,506	-0.11(-0.74%)
Jan 05, 2018	14.39	14.41	14.29	14.31	2,348,879	+0.06(+0.42%)
Jan 04, 2018	13.97	14.31	13.95	14.25	4,002,157	+0.35(+2.54%)
Jan 03, 2018	13.86	13.93	13.86	13.89	3,057,984	+0.01(+0.10%)
Jan 02, 2018	13.93	13.95	13.77	13.88	3,383,742	-0.01(-0.05%)
Dec 29, 2017		13.89	13.89	13.89	0	-0.09(-0.67%)
Dec 28, 2017	13.91	13.98	13.75	13.98	2,860,071	+0.11(+0.82%)
Dec 27, 2017	13.98	14.01	13.87	13.87	2,369,668	-0.08(-0.57%)
Dec 26, 2017	13.97	14.02	13.93	13.95	881,041	-0.03(-0.24%)
Dec 22, 2017	14.03	14.03	13.91	13.98	1,557,198	-0.07(-0.52%)
Dec 21, 2017	14.03	14.10	13.95	14.05	2,040,430	+0.16(+1.15%)
Dec 20, 2017	13.95	13.97	13.83	13.89	2,831,314	+0.03(+0.19%)
Dec 19, 2017	13.87	13.97	13.72	13.87	3,342,478	+0.07(+0.48%)
Dec 18, 2017	13.89	13.99	13.77	13.80	2,624,457	+0.00(+0.00%)
Dec 15, 2017	13.65	13.92	13.62	13.80	3,157,347	+0.03(+0.24%)
Dec 14, 2017	13.88	13.89	13.71	13.77	1,564,691	-0.09(-0.62%)
Dec 13, 2017	13.90	13.99	13.85	13.85	2,358,182	-0.04(-0.29%)
Dec 12, 2017	13.86	13.93	13.79	13.89	2,280,023	+0.06(+0.43%)
Dec 11, 2017	13.93	13.93	13.79	13.83	2,009,202	-0.07(-0.53%)
Dec 08, 2017	13.94	13.95	13.86	13.91	1,736,724	-0.01(-0.10%)
Dec 07, 2017	13.83	13.99	13.82	13.92	1,727,612	+0.03(+0.24%)
Dec 06, 2017	13.96	14.08	13.87	13.89	2,311,943	-0.11(-0.76%)
Dec 05, 2017	14.16	14.21	13.99	13.99	2,610,984	-0.09(-0.66%)
Dec 04, 2017	14.28	14.29	14.07	14.09	4,169,243	-0.07(-0.52%)

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.