Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.28	14.30	13.74	13.88	135,109	-0.37(-2.58%)
Feb 27, 2018	14.43	14.49	14.17	14.25	212,233	-0.14(-0.97%)
Feb 26, 2018	14.53	14.56	14.20	14.39	38,409	-0.06(-0.43%)
Feb 23, 2018	14.48	14.65	14.17	14.45	585,628	+0.14(+0.97%)
Feb 22, 2018	14.54	14.93	14.11	14.31	78,417	-0.06(-0.44%)
Feb 21, 2018	13.85	14.57	13.76	14.37	388,235	+0.50(+3.61%)
Feb 20, 2018	13.72	14.02	13.72	13.87	86,992	+0.06(+0.45%)
Feb 16, 2018		13.81	13.81	13.81	0	-0.37(-2.60%)
Feb 15, 2018	14.12	14.39	13.82	14.18	70,523	+0.22(+1.54%)
Feb 14, 2018	13.71	14.21	13.71	13.96	254,322	+0.23(+1.67%)
Feb 13, 2018	13.97	13.99	13.67	13.73	296,033	-0.26(-1.89%)
Feb 12, 2018	13.95	14.12	13.80	14.00	277,096	+0.20(+1.46%)
Feb 09, 2018	14.64	14.64	13.55	13.80	190,281	-0.72(-4.93%)
Feb 08, 2018	14.73	15.15	14.42	14.51	194,235	-0.19(-1.32%)
Feb 07, 2018	14.72	15.01	14.46	14.71	157,627	-0.07(-0.47%)
Feb 06, 2018	14.48	14.87	14.08	14.78	175,367	+0.23(+1.58%)
Feb 05, 2018	14.92	15.18	14.28	14.55	140,035	-0.46(-3.06%)
Feb 02, 2018	15.19	15.35	14.96	15.01	146,750	-0.26(-1.68%)
Feb 01, 2018	14.90	15.38	14.90	15.26	109,372	+0.12(+0.78%)
Jan 31, 2018	15.16	15.40	15.13	15.14	356,665	+0.03(+0.18%)
Jan 30, 2018	15.19	15.32	15.19	15.12	215,187	-0.10(-0.68%)
Jan 29, 2018	15.22	15.40	15.14	15.22	175,427	-0.05(-0.32%)
Jan 26, 2018	15.11	15.41	15.11	15.27	229,491	+0.20(+1.34%)
Jan 25, 2018	15.19	15.38	15.01	15.07	151,483	-0.03(-0.23%)
Jan 24, 2018	15.24	15.28	15.01	15.10	102,919	-0.01(-0.05%)
Jan 23, 2018	14.73	15.56	14.73	15.11	275,082	+0.31(+2.11%)
Jan 22, 2018	14.62	14.91	14.62	14.80	332,760	+0.12(+0.80%)
Jan 19, 2018	14.67	14.85	14.48	14.68	381,574	+0.09(+0.62%)
Jan 18, 2018	15.07	15.07	14.48	14.59	241,764	-0.49(-3.23%)
Jan 17, 2018	15.17	15.36	15.04	15.07	223,487	+0.04(+0.28%)
Jan 16, 2018	14.97	15.47	14.90	15.03	523,495	+0.20(+1.36%)
Jan 12, 2018		14.83	14.83	14.83	0	-0.03(-0.19%)
Jan 11, 2018	14.94	14.97	14.66	14.86	540,809	+0.25(+1.71%)
Jan 10, 2018	14.71	14.95	14.60	14.61	284,706	-0.08(-0.52%)
Jan 09, 2018	14.89	15.01	14.69	14.69	215,501	-0.20(-1.35%)
Jan 08, 2018	14.78	15.04	14.59	14.89	118,466	+0.15(+1.04%)
Jan 05, 2018	14.84	15.05	14.46	14.73	176,860	-0.06(-0.42%)
Jan 04, 2018	14.91	15.04	14.70	14.80	147,477	-0.08(-0.51%)
Jan 03, 2018	14.47	15.00	14.47	14.87	178,417	+0.31(+2.15%)
Jan 02, 2018	13.90	14.59	13.89	14.56	161,005	+0.80(+5.81%)
Dec 29, 2017		13.76	13.76	13.76	0	-0.03(-0.20%)
Dec 28, 2017	13.78	14.03	13.76	13.79	247,962	+0.03(+0.20%)
Dec 27, 2017	14.29	14.29	13.73	13.76	91,843	-0.42(-2.99%)
Dec 26, 2017	14.16	14.52	14.10	14.19	161,112	+0.05(+0.34%)
Dec 22, 2017	14.43	14.76	14.05	14.14	113,042	-0.17(-1.21%)
Dec 21, 2017	14.59	14.96	14.28	14.31	178,709	-0.28(-1.90%)
Dec 20, 2017	14.68	14.68	14.38	14.59	46,313	-0.08(-0.52%)
Dec 19, 2017	14.88	15.02	14.51	14.67	50,035	-0.18(-1.22%)
Dec 18, 2017	14.88	15.16	14.40	14.85	102,111	+0.06(+0.38%)
Dec 15, 2017	14.73	14.94	14.43	14.79	212,959	+0.15(+1.00%)
Dec 14, 2017	14.93	15.07	14.64	14.64	76,527	-0.22(-1.50%)
Dec 13, 2017	14.39	14.90	14.30	14.87	66,465	+0.45(+3.13%)
Dec 12, 2017	14.66	14.76	14.11	14.42	525,512	-0.17(-1.19%)
Dec 11, 2017	13.98	14.77	13.98	14.59	189,246	+0.58(+4.17%)
Dec 08, 2017	14.16	14.35	13.62	14.01	153,155	-0.06(-0.44%)
Dec 07, 2017	14.23	14.37	13.97	14.07	103,358	-0.06(-0.39%)
Dec 06, 2017	14.41	14.48	13.99	14.12	73,558	-0.12(-0.88%)
Dec 05, 2017	14.88	14.88	13.98	14.25	111,812	-0.55(-3.71%)
Dec 04, 2017	15.03	15.14	14.35	14.80	103,913	-0.14(-0.93%)

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.