Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.50	13.82	12.65	12.76	16,580,343	+0.12(+0.99%)
Feb 27, 2018	12.96	13.20	12.63	12.63	7,572,881	-0.37(-2.88%)
Feb 26, 2018	12.98	13.24	12.86	13.01	5,493,685	+0.10(+0.74%)
Feb 23, 2018	12.63	12.93	12.54	12.91	6,693,729	+0.43(+3.46%)
Feb 22, 2018				12.48	9,817,866	+0.08(+0.62%)
Feb 21, 2018	12.55	12.61	12.31	12.40	10,438,906	-0.15(-1.22%)
Feb 20, 2018	12.83	13.00	12.45	12.55	8,864,186	-0.19(-1.51%)
Feb 16, 2018		12.75	12.75	12.75	0	-0.34(-2.57%)
Feb 15, 2018	12.64	13.10	12.44	13.08	12,265,835	+0.47(+3.73%)
Feb 14, 2018	12.06	12.66	11.96	12.61	9,662,052	+0.39(+3.22%)
Feb 13, 2018			12.20	12.22	5,296,727	-0.31(-2.45%)
Feb 12, 2018	12.40	12.66	12.26	12.53	8,860,460	+0.33(+2.68%)
Feb 09, 2018	12.40	12.45	11.45	12.20	13,481,490	-0.11(-0.86%)
Feb 08, 2018	12.68	13.07	12.31	12.31	11,220,254	-0.29(-2.29%)
Feb 07, 2018	13.25	13.47	12.57	12.59	11,186,325	-0.64(-4.86%)
Feb 06, 2018	12.34	13.30	12.19	13.24	13,712,219	+0.54(+4.23%)
Feb 05, 2018	12.80	13.08	12.46	12.70	13,874,630	-0.31(-2.36%)
Feb 02, 2018	13.20	13.23	12.73	13.01	13,070,905	-0.36(-2.73%)
Feb 01, 2018	13.62	13.76	13.24	13.37	11,923,527	-0.31(-2.25%)
Jan 31, 2018	14.03	14.08	13.52	13.68	13,931,141	-0.36(-2.60%)
Jan 30, 2018	14.30	14.44	13.85	14.04	19,962,630	-0.44(-3.05%)
Jan 29, 2018	14.39	14.65	14.18	14.48	12,355,767	-0.20(-1.37%)
Jan 26, 2018	14.66	15.03	14.56	14.69	9,872,292	-0.02(-0.13%)
Jan 25, 2018	15.27	15.45	14.49	14.70	34,548,340	-1.61(-9.88%)
Jan 24, 2018	16.61	16.78	16.23	16.32	8,854,490	-0.32(-1.90%)
Jan 23, 2018	16.17	16.76	16.13	16.63	9,181,602	+0.75(+4.71%)
Jan 22, 2018	15.43	15.90	15.42	15.89	7,169,850	+0.45(+2.92%)
Jan 19, 2018	15.78	15.78	15.17	15.43	11,682,237	-0.37(-2.37%)
Jan 18, 2018	16.01	16.14	15.80	15.81	6,209,959	-0.30(-1.85%)
Jan 17, 2018	16.19	16.29	15.82	16.11	9,340,127	+0.00(+0.00%)
Jan 16, 2018	16.75	16.77	16.00	16.11	8,716,503	-0.77(-4.55%)
Jan 12, 2018		16.87	16.87	16.87	0	+0.30(+1.79%)
Jan 11, 2018	16.35	16.82	16.15	16.58	7,675,276	+0.47(+2.92%)
Jan 10, 2018			16.10	16.11	5,811,095	-0.27(-1.64%)
Jan 09, 2018	16.23	16.48	16.12	16.37	7,109,646	+0.20(+1.25%)
Jan 08, 2018	16.13	16.20	15.80	16.17	8,506,326	+0.09(+0.54%)
Jan 05, 2018	16.37	16.51	16.07	16.09	8,618,580	-0.61(-3.68%)
Jan 04, 2018	16.87	17.18	16.41	16.70	10,023,313	-0.39(-2.30%)
Jan 03, 2018	17.58	17.65	17.03	17.09	11,817,689	-0.11(-0.61%)
Jan 02, 2018	16.95	17.33	16.67	17.20	8,904,860	+0.83(+5.04%)
Dec 29, 2017		16.37	16.37	16.37	0	-0.53(-3.12%)
Dec 28, 2017	16.48	16.95	16.45	16.90	6,520,362	+0.62(+3.83%)
Dec 27, 2017	16.39	16.51	16.19	16.28	3,837,588	-0.03(-0.18%)
Dec 26, 2017	15.93	16.43	15.93	16.31	3,718,851	+0.51(+3.22%)
Dec 22, 2017	15.92	16.17	15.78	15.80	4,864,829	-0.04(-0.24%)
Dec 21, 2017	15.10	15.90	14.83	15.84	9,497,112	+0.66(+4.36%)
Dec 20, 2017	15.17	15.36	14.98	15.18	7,599,168	+0.11(+0.70%)
Dec 19, 2017	15.37	15.50	15.06	15.07	5,341,056	-0.20(-1.32%)
Dec 18, 2017	15.18	15.70	15.08	15.27	9,385,662	+0.27(+1.79%)
Dec 15, 2017	15.43	15.45	14.71	15.00	16,004,628	-0.35(-2.25%)
Dec 14, 2017	15.50	15.64	15.34	15.35	6,326,274	-0.22(-1.42%)
Dec 13, 2017	15.73	15.80	15.48	15.57	6,998,690	-0.11(-0.67%)
Dec 12, 2017	15.67	16.23	15.59	15.67	8,199,687	-0.34(-2.10%)
Dec 11, 2017	15.44	16.12	15.44	16.01	7,768,038	+0.59(+3.86%)
Dec 08, 2017	15.43	15.62	15.25	15.42	6,783,864	+0.12(+0.82%)
Dec 07, 2017	15.74	15.74	15.28	15.29	9,949,845	-0.53(-3.33%)
Dec 06, 2017	16.58	16.58	15.69	15.82	9,371,641	-0.75(-4.51%)
Dec 05, 2017	17.00	17.18	16.55	16.57	5,567,167	-0.57(-3.30%)
Dec 04, 2017	17.68	18.01	17.07	17.13	5,468,389	-0.60(-3.41%)

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.