Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.85	14.88	14.70	14.70	1,985,502	-0.23(-1.54%)
Feb 27, 2018	15.02	15.05	14.93	14.93	953,408	-0.19(-1.29%)
Feb 26, 2018	15.13	15.17	15.04	15.13	1,224,190	-0.11(-0.75%)
Feb 23, 2018	15.13	15.24	15.07	15.24	1,401,266	+0.89(+6.22%)
Feb 22, 2018	14.43	14.48	14.33	14.35	911,054	+0.02(+0.12%)
Feb 21, 2018	14.48	14.52	14.33	14.33	1,675,855	-0.02(-0.12%)
Feb 20, 2018	14.47	14.48	14.31	14.35	1,306,680	+0.04(+0.31%)
Feb 16, 2018		14.31	14.31	14.31	0	+0.03(+0.19%)
Feb 15, 2018	14.23	14.30	14.13	14.28	916,763	+0.13(+0.94%)
Feb 14, 2018	14.11	14.19	14.03	14.15	1,223,182	-0.04(-0.25%)
Feb 13, 2018	14.03	14.20	14.02	14.18	1,966,009	-0.11(-0.74%)
Feb 12, 2018	14.33	14.35	14.16	14.29	1,186,404	+0.02(+0.12%)
Feb 09, 2018	14.31	14.35	13.95	14.27	1,793,616	-0.13(-0.92%)
Feb 08, 2018	14.78	14.86	14.40	14.40	1,623,119	-0.45(-3.03%)
Feb 07, 2018	14.90	15.09	14.84	14.85	1,609,614	-0.19(-1.29%)
Feb 06, 2018	14.93	15.08	14.85	15.05	3,634,221	-0.24(-1.59%)
Feb 05, 2018	15.58	15.64	15.25	15.29	2,135,469	-0.38(-2.40%)
Feb 02, 2018	15.61	15.84	15.44	15.67	3,297,380	-0.88(-5.34%)
Feb 01, 2018	16.38	16.56	16.29	16.55	3,070,889	-0.03(-0.16%)
Jan 31, 2018	16.25	16.68	16.18	16.58	4,709,011	+0.32(+1.96%)
Jan 30, 2018	16.28	16.29	16.26	16.26	823,772	-0.06(-0.38%)
Jan 29, 2018	16.27	16.37	16.26	16.32	1,115,758	-0.28(-1.70%)
Jan 26, 2018	16.59	16.63	16.51	16.60	584,566	+0.11(+0.70%)
Jan 25, 2018	16.65	16.66	16.43	16.49	972,552	-0.08(-0.48%)
Jan 24, 2018	16.55	16.64	16.46	16.57	954,491	+0.10(+0.59%)
Jan 23, 2018	16.49	16.58	16.43	16.47	715,817	-0.08(-0.48%)
Jan 22, 2018	16.55	16.60	16.42	16.55	733,491	+0.33(+2.01%)
Jan 19, 2018	16.20	16.24	16.16	16.22	587,018	-0.19(-1.13%)
Jan 18, 2018	16.32	16.48	16.32	16.41	1,013,569	+0.00(+0.00%)
Jan 17, 2018	16.58	16.59	16.40	16.41	1,284,816	-0.28(-1.69%)
Jan 16, 2018	16.72	16.75	16.66	16.69	971,167	-0.02(-0.11%)
Jan 12, 2018		16.71	16.71	16.71	0	+0.43(+2.66%)
Jan 11, 2018	16.15	16.30	16.14	16.28	1,641,312	-0.04(-0.27%)
Jan 10, 2018		16.45	16.29	16.32	877,335	-0.04(-0.22%)
Jan 09, 2018	16.44	16.45	16.35	16.36	939,035	+0.17(+1.04%)
Jan 08, 2018	16.17	16.22	16.12	16.19	785,484	-0.15(-0.92%)
Jan 05, 2018	16.29	16.34	16.24	16.34	989,449	+0.09(+0.54%)
Jan 04, 2018	16.14	16.27	16.11	16.25	1,066,378	-0.07(-0.43%)
Jan 03, 2018	16.48	16.51	16.29	16.32	799,341	-0.30(-1.81%)
Jan 02, 2018	16.49	16.65	16.44	16.62	1,229,349	+0.52(+3.24%)
Dec 29, 2017		16.10	16.10	16.10	0	+0.18(+1.11%)
Dec 28, 2017	15.92	15.94	15.85	15.92	629,338	+0.01(+0.05%)
Dec 27, 2017	15.97	15.99	15.88	15.92	825,523	+0.06(+0.38%)
Dec 26, 2017	15.76	15.89	15.76	15.85	581,805	+0.02(+0.11%)
Dec 22, 2017	15.92	15.93	15.81	15.84	478,331	+0.00(+0.00%)
Dec 21, 2017	15.79	15.93	15.74	15.84	819,884	+0.16(+1.05%)
Dec 20, 2017	15.69	15.78	15.66	15.67	1,248,016	-0.18(-1.15%)
Dec 19, 2017	16.05	16.05	15.82	15.85	2,015,813	-0.26(-1.61%)
Dec 18, 2017	16.05	16.15	16.01	16.11	1,163,954	+0.04(+0.27%)
Dec 15, 2017	16.04	16.11	16.02	16.07	1,332,845	+0.00(+0.00%)
Dec 14, 2017	16.05	16.11	15.99	16.07	1,111,251	+0.23(+1.48%)
Dec 13, 2017	15.64	16.04	15.63	15.84	1,671,585	+0.15(+0.94%)
Dec 12, 2017	15.73	15.81	15.65	15.69	1,101,515	+0.03(+0.17%)
Dec 11, 2017	15.56	15.67	15.56	15.66	861,131	+0.02(+0.11%)
Dec 08, 2017	15.53	15.72	15.51	15.65	1,073,136	+0.25(+1.63%)
Dec 07, 2017	15.39	15.50	15.33	15.39	1,198,227	+0.42(+2.78%)
Dec 06, 2017	15.10	15.12	14.97	14.98	672,783	-0.13(-0.86%)
Dec 05, 2017	15.20	15.24	15.10	15.11	806,463	-0.05(-0.34%)
Dec 04, 2017	15.20	15.23	15.15	15.16	742,881	-0.01(-0.06%)

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.