Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.89	13.92	13.52	13.53	21,550,270	-0.31(-2.27%)
Feb 27, 2018	14.13	14.26	13.84	13.85	13,043,374	-0.25(-1.79%)
Feb 26, 2018	13.98	14.15	13.80	14.10	16,907,498	+0.15(+1.10%)
Feb 23, 2018	13.88	13.96	13.76	13.95	11,617,494	+0.18(+1.28%)
Feb 22, 2018			13.61	13.77	17,848,706	+0.06(+0.45%)
Feb 21, 2018	14.15	14.25	13.70	13.71	15,453,943	-0.44(-3.09%)
Feb 20, 2018	14.40	14.48	14.08	14.15	17,708,216	-0.35(-2.43%)
Feb 16, 2018		14.50	14.50	14.50	0	-0.15(-1.05%)
Feb 15, 2018	14.49	14.86	14.10	14.65	33,415,430	+1.19(+8.82%)
Feb 14, 2018	13.17	13.66	13.03	13.47	24,408,250	+0.28(+2.15%)
Feb 13, 2018	12.75	13.30	12.60	13.18	21,696,964	+0.34(+2.69%)
Feb 12, 2018	12.29	12.98	12.29	12.84	16,747,502	+0.60(+4.88%)
Feb 09, 2018	12.54	12.58	11.83	12.24	25,326,836	-0.17(-1.36%)
Feb 08, 2018	13.03	13.07	12.40	12.41	15,528,800	-0.66(-5.04%)
Feb 07, 2018	13.03	13.19	13.00	13.07	10,938,836	-0.01(-0.06%)
Feb 06, 2018	12.76	13.15	12.55	13.07	17,232,312	+0.02(+0.12%)
Feb 05, 2018	13.51	13.63	12.97	13.06	19,026,492	-0.52(-3.84%)
Feb 02, 2018	13.64	14.00	13.56	13.58	17,815,904	-0.17(-1.23%)
Feb 01, 2018	13.63	13.82	13.60	13.75	9,893,067	+0.11(+0.79%)
Jan 31, 2018	13.71	13.79	13.46	13.64	11,269,708	+0.00(+0.00%)
Jan 30, 2018	13.77	13.86	13.53	13.64	10,430,183	-0.17(-1.22%)
Jan 29, 2018		14.01	13.63	13.81	14,689,495	-0.15(-1.04%)
Jan 26, 2018	13.70	13.98	13.62	13.96	20,564,092	+0.34(+2.47%)
Jan 25, 2018	13.73	13.76	13.50	13.62	10,975,197	+0.30(+2.24%)
Jan 24, 2018	13.37	13.51	13.27	13.32	8,923,885	+0.05(+0.35%)
Jan 23, 2018	13.59	13.61	13.12	13.27	11,693,060	-0.26(-1.92%)
Jan 22, 2018	13.22	13.55	13.14	13.53	11,589,419	+0.28(+2.08%)
Jan 19, 2018	13.29	13.30	12.83	13.26	23,708,344	-0.02(-0.17%)
Jan 18, 2018	13.36	13.43	13.24	13.28	13,409,014	-0.07(-0.52%)
Jan 17, 2018	13.35	13.43	13.16	13.35	13,636,241	+0.07(+0.52%)
Jan 16, 2018	13.30	13.46	13.09	13.28	14,927,975	-0.02(-0.12%)
Jan 12, 2018		13.30	13.30	13.30	0	-0.08(-0.63%)
Jan 11, 2018	13.40	13.61	13.26	13.38	13,795,709	-0.01(-0.06%)
Jan 10, 2018	12.77	13.43	12.65	13.39	33,296,964	+0.72(+5.68%)
Jan 09, 2018	13.23	13.37	12.66	12.67	18,007,530	-0.53(-4.00%)
Jan 08, 2018	13.27	13.30	13.03	13.20	12,735,072	+0.18(+1.35%)
Jan 05, 2018	13.02	13.07	12.88	13.02	13,100,033	+0.02(+0.18%)
Jan 04, 2018	13.11	13.11	12.52	13.00	18,881,510	-0.08(-0.64%)
Jan 03, 2018	13.30	13.36	13.05	13.08	13,182,169	-0.25(-1.90%)
Jan 02, 2018	12.91	13.34	12.78	13.34	16,246,622	+0.56(+4.38%)
Dec 29, 2017		12.78	12.78	12.78	0	-0.34(-2.57%)
Dec 28, 2017	13.03	13.13	12.84	13.11	10,575,071	+0.04(+0.29%)
Dec 27, 2017	13.25	13.26	12.97	13.07	9,871,178	-0.22(-1.67%)
Dec 26, 2017	13.21	13.48	13.17	13.30	7,844,982	+0.09(+0.70%)
Dec 22, 2017	13.37	13.40	13.15	13.21	12,522,617	-0.18(-1.32%)
Dec 21, 2017	13.14	13.43	12.81	13.38	13,270,751	+0.25(+1.87%)
Dec 20, 2017	13.42	13.65	13.14	13.14	18,964,072	-0.19(-1.44%)
Dec 19, 2017	13.56	13.75	13.14	13.33	34,961,408	-0.27(-1.97%)
Dec 18, 2017	13.19	13.67	13.09	13.60	34,332,668	+0.58(+4.47%)
Dec 15, 2017	12.81	13.11	12.68	13.01	37,565,724	+0.40(+3.16%)
Dec 14, 2017	12.77	12.84	12.58	12.62	19,900,518	-0.21(-1.67%)
Dec 13, 2017	12.31	12.99	12.26	12.83	32,245,638	+0.80(+6.69%)
Dec 12, 2017	12.03	12.35	11.96	12.03	20,268,892	-0.13(-1.07%)
Dec 11, 2017	11.67	12.32	11.60	12.16	48,592,288	+0.92(+8.18%)
Dec 08, 2017	10.85	11.28	10.79	11.24	19,672,852	+0.44(+4.04%)
Dec 07, 2017	10.86	10.96	10.60	10.80	60,426,036	+0.20(+1.88%)
Dec 06, 2017	10.98	10.98	10.58	10.60	15,434,694	-0.42(-3.82%)
Dec 05, 2017	11.34	11.37	10.98	11.02	18,140,338	-0.32(-2.84%)
Dec 04, 2017		11.38	10.95	11.34	20,500,522	+0.39(+3.57%)

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.