Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.14	16.58	16.13	16.35	492,622	+0.47(+2.96%)
Feb 27, 2018	15.77	16.20	15.57	15.88	1,075,800	+0.09(+0.56%)
Feb 26, 2018	15.47	15.91	15.26	15.79	354,053	+0.30(+1.90%)
Feb 23, 2018	15.73	15.73	15.25	15.50	421,586	-0.41(-2.61%)
Feb 22, 2018				15.91	197,600	-0.03(-0.20%)
Feb 21, 2018	16.54	16.57	15.85	15.94	245,507	-0.45(-2.73%)
Feb 20, 2018	15.85	16.89	15.85	16.39	636,393	+0.52(+3.27%)
Feb 16, 2018		15.87	15.87	15.87	0	+0.51(+3.32%)
Feb 15, 2018	15.28	15.46	14.96	15.36	426,218	+0.22(+1.48%)
Feb 14, 2018	14.73	15.30	14.64	15.14	276,704	+0.34(+2.32%)
Feb 13, 2018	14.73	14.82	14.34	14.80	283,329	+0.13(+0.87%)
Feb 12, 2018	14.55	14.80	14.55	14.67	384,300	+0.10(+0.66%)
Feb 09, 2018	15.02	15.04	14.07	14.57	189,422	-0.25(-1.67%)
Feb 08, 2018	15.35	15.45	14.54	14.82	238,760	-0.36(-2.36%)
Feb 07, 2018	15.63	15.63	15.11	15.18	237,948	-0.51(-3.25%)
Feb 06, 2018	15.33	15.80	15.33	15.69	192,842	+0.29(+1.86%)
Feb 05, 2018	15.55	15.79	15.25	15.40	136,326	-0.27(-1.73%)
Feb 02, 2018	16.62	16.75	15.63	15.67	314,119	-0.96(-5.76%)
Feb 01, 2018	16.59	16.85	16.41	16.63	268,606	+0.12(+0.72%)
Jan 31, 2018	16.45	16.61	16.34	16.51	230,659	+0.04(+0.24%)
Jan 30, 2018	16.69	16.69	16.47	16.47	180,956	-0.33(-1.95%)
Jan 29, 2018	16.54	17.01	16.51	16.80	229,152	+0.26(+1.54%)
Jan 26, 2018	16.39	17.24	16.26	16.54	175,151	+0.22(+1.37%)
Jan 25, 2018	16.50	16.64	16.27	16.32	123,342	-0.19(-1.16%)
Jan 24, 2018	16.19	16.93	16.16	16.51	314,863	+0.48(+2.99%)
Jan 23, 2018	16.13	16.63	15.58	16.03	244,151	-0.09(-0.54%)
Jan 22, 2018	15.99	16.23	15.91	16.12	145,658	+0.08(+0.50%)
Jan 19, 2018	16.19	16.21	15.95	16.04	100,164	-0.11(-0.69%)
Jan 18, 2018	16.22	16.33	15.89	16.15	163,426	-0.03(-0.20%)
Jan 17, 2018	16.37	16.37	16.04	16.18	74,064	-0.10(-0.59%)
Jan 16, 2018	16.26	16.69	16.11	16.28	268,032	+0.13(+0.79%)
Jan 12, 2018		16.15	16.15	16.15	0	+0.20(+1.25%)
Jan 11, 2018	16.14	16.51	15.53	15.95	1,612,421	-0.20(-1.23%)
Jan 10, 2018	15.94	16.52	15.82	16.15	95,220	+0.24(+1.50%)
Jan 09, 2018	16.08	16.20	15.79	15.91	273,102	-0.04(-0.25%)
Jan 08, 2018	15.86	16.20	15.25	15.95	162,695	+0.08(+0.50%)
Jan 05, 2018	16.06	16.16	15.82	15.87	81,763	-0.08(-0.50%)
Jan 04, 2018	16.11	16.20	15.55	15.95	349,497	-0.08(-0.50%)
Jan 03, 2018	16.09	16.91	16.01	16.03	653,963	+0.06(+0.35%)
Jan 02, 2018	15.83	16.22	15.76	15.98	226,808	+0.33(+2.14%)
Dec 29, 2017		15.64	15.64	15.64	0	+0.06(+0.41%)
Dec 28, 2017	15.48	15.86	15.33	15.58	45,760	+0.34(+2.20%)
Dec 27, 2017	15.39	15.46	15.24	15.24	105,899	-0.24(-1.55%)
Dec 26, 2017	15.31	15.55	15.08	15.48	86,800	+0.32(+2.10%)
Dec 22, 2017	14.85	15.58	14.80	15.16	392,126	+0.36(+2.43%)
Dec 21, 2017	14.27	14.90	14.27	14.80	245,285	+0.57(+3.98%)
Dec 20, 2017	13.88	14.29	13.80	14.24	293,189	+0.42(+3.06%)
Dec 19, 2017	13.80	13.85	13.68	13.81	187,327	-0.01(-0.06%)
Dec 18, 2017	13.58	13.85	13.57	13.82	41,457	+0.34(+2.54%)
Dec 15, 2017	13.39	13.72	13.03	13.48	371,074	+0.15(+1.14%)
Dec 14, 2017	13.26	13.35	13.13	13.33	91,330	+0.03(+0.24%)
Dec 13, 2017	13.53	13.69	13.10	13.30	250,134	-0.17(-1.24%)
Dec 12, 2017	13.43	13.65	13.37	13.46	128,654	+0.06(+0.48%)
Dec 11, 2017	13.11	13.40	12.79	13.40	159,904	+0.29(+2.19%)
Dec 08, 2017	13.22	13.60	12.96	13.11	74,361	-0.11(-0.84%)
Dec 07, 2017	13.03	13.30	12.79	13.22	147,989	+0.01(+0.06%)
Dec 06, 2017	13.50	13.70	12.95	13.22	321,794	-0.34(-2.53%)
Dec 05, 2017	13.78	13.89	13.16	13.56	203,896	-0.14(-1.05%)
Dec 04, 2017	13.73	14.13	13.73	13.70	136,706	-0.06(-0.41%)

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.