Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.86	15.38	14.75	15.14	229,210	+0.34(+2.30%)
Feb 27, 2018	14.89	15.04	14.75	14.80	97,686	-0.11(-0.74%)
Feb 26, 2018	15.11	15.38	14.90	14.91	108,790	-0.21(-1.39%)
Feb 23, 2018	14.85	15.13	14.81	15.12	49,209	+0.28(+1.89%)
Feb 22, 2018	14.97	15.14	14.80	14.84	73,532	-0.04(-0.27%)
Feb 21, 2018	15.07	15.16	14.83	14.88	116,829	-0.22(-1.46%)
Feb 20, 2018	15.12	15.39	15.07	15.10	80,830	-0.02(-0.13%)
Feb 16, 2018		15.12	15.12	15.12	0	-0.01(-0.07%)
Feb 15, 2018	15.00	15.17	14.69	15.13	196,030	+0.19(+1.27%)
Feb 14, 2018	14.30	15.00	14.20	14.94	147,206	+0.62(+4.33%)
Feb 13, 2018		14.45		14.32	166,278	+0.37(+2.65%)
Feb 12, 2018	14.11	14.20	13.93	13.95	127,567	-0.03(-0.21%)
Feb 09, 2018	13.96	14.12	13.62	13.98	205,823	+0.18(+1.30%)
Feb 08, 2018	14.10	14.57	13.80	13.80	228,528	-0.25(-1.78%)
Feb 07, 2018	14.10	14.22	14.02	14.05	279,548	+0.00(+0.00%)
Feb 06, 2018	14.16	14.46	13.98	14.05	243,644	-0.34(-2.36%)
Feb 05, 2018	14.86	14.86	14.11	14.39	158,967	-0.63(-4.19%)
Feb 02, 2018	15.40	15.40	14.91	15.02	130,684	-0.42(-2.72%)
Feb 01, 2018	15.42	15.50	15.23	15.44	164,967	+0.06(+0.39%)
Jan 31, 2018	15.00	15.50	14.89	15.38	239,449	+0.45(+3.01%)
Jan 30, 2018	15.14	15.15	14.83	14.93	261,693	-0.38(-2.48%)
Jan 29, 2018	14.98	15.34	14.92	15.31	314,320	+0.35(+2.34%)
Jan 26, 2018	14.75	15.00	14.75	14.96	205,407	+0.25(+1.70%)
Jan 25, 2018	14.69	14.82	14.45	14.71	142,950	+0.11(+0.75%)
Jan 24, 2018	14.71	14.94	14.56	14.60	168,240	-0.14(-0.95%)
Jan 23, 2018	14.82	14.84	14.69	14.74	67,444	-0.02(-0.14%)
Jan 22, 2018	14.64	14.90	14.62	14.76	108,182	+0.17(+1.17%)
Jan 19, 2018	14.31	14.60	14.21	14.59	126,515	+0.29(+2.03%)
Jan 18, 2018	14.51	14.52	14.26	14.30	132,407	-0.15(-1.04%)
Jan 17, 2018	14.37	14.56	14.30	14.45	165,087	+0.20(+1.40%)
Jan 16, 2018	14.06	14.42	14.01	14.25	288,162	+0.29(+2.08%)
Jan 15, 2018	13.96	13.96	13.75	13.96	153,333	+0.16(+1.16%)
Jan 12, 2018	13.84	13.89	13.64	13.80	72,278	-0.07(-0.50%)
Jan 11, 2018	14.00	14.10	13.60	13.87	96,994	-0.09(-0.64%)
Jan 10, 2018	14.23	14.23	13.96	13.96	116,894	-0.09(-0.64%)
Jan 09, 2018	14.11	14.21	14.02	14.05	76,527	-0.08(-0.57%)
Jan 08, 2018	14.03	14.25	13.97	14.13	147,738	+0.12(+0.86%)
Jan 05, 2018	14.11	14.12	14.00	14.01	73,355	-0.09(-0.64%)
Jan 04, 2018	14.16	14.19	13.86	14.10	128,843	-0.06(-0.42%)
Jan 03, 2018	14.28	14.29	14.00	14.16	111,708	-0.09(-0.63%)
Jan 02, 2018	14.33	14.35	14.25	14.25	119,042	+0.02(+0.14%)
Dec 29, 2017		14.23	14.23	14.23	0	+0.14(+0.99%)
Dec 28, 2017	14.09	14.10	13.90	14.09	53,511	+0.00(+0.00%)
Dec 27, 2017	14.06	14.12	13.93	14.09	84,707	+0.02(+0.14%)
Dec 22, 2017	14.00	14.15	13.85	14.07	125,995	+0.17(+1.22%)
Dec 21, 2017	13.68	13.95	13.67	13.90	128,854	+0.14(+1.02%)
Dec 20, 2017	13.68	13.87	13.62	13.76	104,262	+0.09(+0.66%)
Dec 19, 2017	13.62	13.81	13.58	13.67	92,270	+0.04(+0.29%)
Dec 18, 2017	13.66	13.78	13.58	13.63	108,046	+0.03(+0.22%)
Dec 15, 2017	13.57	13.77	13.54	13.60	94,435	+0.03(+0.22%)
Dec 14, 2017	13.54	13.67	13.40	13.57	87,976	+0.06(+0.44%)
Dec 13, 2017	13.57	13.64	13.44	13.51	86,036	-0.04(-0.30%)
Dec 12, 2017	13.60	13.91	13.54	13.55	207,277	-0.01(-0.07%)
Dec 11, 2017	13.30	13.64	13.18	13.56	157,646	+0.26(+1.95%)
Dec 08, 2017	12.98	13.34	12.98	13.30	214,076	+0.39(+3.02%)
Dec 07, 2017	12.72	13.01	12.65	12.91	102,987	+0.27(+2.14%)
Dec 06, 2017	12.75	12.88	12.50	12.64	138,521	-0.16(-1.25%)
Dec 05, 2017	13.08	13.08	12.77	12.80	155,019	-0.25(-1.92%)
Dec 04, 2017	13.29	13.29	13.02	13.05	126,113	-0.19(-1.44%)

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.