Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.60	17.68	17.00	17.05	712,323	-0.40(-2.29%)
Feb 27, 2018	17.85	18.20	17.40	17.45	1,105,167	-0.45(-2.51%)
Feb 26, 2018	17.30	18.10	17.30	17.90	1,200,708	+0.60(+3.47%)
Feb 23, 2018	17.00	17.48	16.65	17.30	2,684,585	+0.40(+2.37%)
Feb 22, 2018				16.90	1,762,231	+0.55(+3.36%)
Feb 21, 2018	15.90	16.95	15.72	16.35	804,060	+0.40(+2.51%)
Feb 20, 2018	15.90	16.35	15.60	15.95	841,947	-0.10(-0.62%)
Feb 16, 2018		16.05	16.05	16.05	0	-0.05(-0.31%)
Feb 15, 2018	16.40	16.50	16.00	16.10	470,260	-0.15(-0.92%)
Feb 14, 2018	15.15	16.65	15.15	16.25	934,334	+0.25(+1.56%)
Feb 13, 2018	16.95	17.05	15.65	16.00	1,103,133	-0.30(-1.84%)
Feb 12, 2018	16.20	16.50	16.00	16.30	579,727	+0.05(+0.31%)
Feb 09, 2018	16.05	16.62	15.30	16.25	742,877	+0.35(+2.20%)
Feb 08, 2018	16.00	16.25	15.40	15.90	779,566	-0.35(-2.15%)
Feb 07, 2018	16.15	16.15	16.15	16.25	442,850	+0.05(+0.31%)
Feb 06, 2018	15.05	16.50	15.05	16.20	661,284	+0.38(+2.37%)
Feb 05, 2018	15.75	16.30	15.55	15.82	371,699	-0.08(-0.47%)
Feb 02, 2018	16.35	16.55	15.90	15.90	549,954	-0.80(-4.79%)
Feb 01, 2018	17.10	17.10	16.52	16.70	685,319	-0.30(-1.76%)
Jan 31, 2018	17.45	17.45	16.55	17.00	923,295	-0.25(-1.45%)
Jan 30, 2018	17.40	17.50	16.85	17.25	1,751,144	+0.85(+5.18%)
Jan 29, 2018	16.35	16.90	16.31	16.40	366,367	-0.05(-0.30%)
Jan 26, 2018	16.45	16.70	16.30	16.45	362,543	+0.00(+0.00%)
Jan 25, 2018	16.50	16.80	16.30	16.45	442,794	+0.20(+1.23%)
Jan 24, 2018	16.60	16.60	15.75	16.25	1,058,789	-0.35(-2.11%)
Jan 23, 2018	16.40	16.95	16.35	16.60	504,712	+0.10(+0.61%)
Jan 22, 2018	16.45	17.10	15.85	16.50	709,455	+0.10(+0.61%)
Jan 19, 2018	15.20	17.35	14.89	16.40	2,336,034	+1.25(+8.25%)
Jan 18, 2018	15.30	15.43	15.05	15.15	1,404,371	-0.35(-2.26%)
Jan 17, 2018	15.20	15.65	14.90	15.50	980,008	+0.50(+3.33%)
Jan 16, 2018	15.70	15.80	14.88	15.00	723,267	-0.75(-4.76%)
Jan 12, 2018		15.75	15.75	15.75	0	+1.45(+10.14%)
Jan 11, 2018	13.90	15.00	13.65	14.30	1,092,345	+0.40(+2.88%)
Jan 10, 2018		14.07		13.90	987,703	-0.25(-1.77%)
Jan 09, 2018	15.25	15.50	14.10	14.15	1,072,727	-1.00(-6.60%)
Jan 08, 2018	17.00	17.20	14.95	15.15	1,525,876	-2.40(-13.68%)
Jan 05, 2018	15.05	17.70	15.05	17.55	2,823,435	+2.80(+18.98%)
Jan 04, 2018	14.30	14.85	14.25	14.75	594,337	+0.60(+4.24%)
Jan 03, 2018	14.30	14.30	13.75	14.15	465,302	-0.20(-1.39%)
Jan 02, 2018	14.00	14.35	13.80	14.35	624,599	+0.40(+2.87%)
Dec 29, 2017		13.95	13.95	13.95	0	+0.20(+1.45%)
Dec 28, 2017	13.50	13.90	13.45	13.75	310,939	+0.20(+1.48%)
Dec 27, 2017	13.35	13.65	13.30	13.55	251,009	+0.25(+1.88%)
Dec 26, 2017	13.35	13.65	13.25	13.30	334,529	-0.15(-1.12%)
Dec 22, 2017	13.35	13.62	13.25	13.45	300,986	+0.10(+0.75%)
Dec 21, 2017	12.90	13.40	12.65	13.35	1,062,712	+0.50(+3.89%)
Dec 20, 2017	13.05	13.22	12.80	12.85	470,777	-0.15(-1.15%)
Dec 19, 2017	13.30	13.35	13.00	13.00	481,272	-0.25(-1.89%)
Dec 18, 2017	13.45	13.75	13.10	13.25	747,371	-0.35(-2.57%)
Dec 15, 2017	13.10	13.80	13.00	13.60	2,216,749	+0.55(+4.21%)
Dec 14, 2017	13.30	13.50	12.85	13.05	925,717	-0.30(-2.25%)
Dec 13, 2017	12.80	13.35	12.80	13.35	1,024,243	+0.60(+4.71%)
Dec 12, 2017	12.65	13.20	12.65	12.75	546,586	+0.20(+1.59%)
Dec 11, 2017	12.55	12.75	12.25	12.55	611,600	+0.00(+0.00%)
Dec 08, 2017	12.50	12.90	12.40	12.55	578,970	+0.15(+1.21%)
Dec 07, 2017	12.25	12.45	12.05	12.40	473,673	+0.20(+1.64%)
Dec 06, 2017	12.40	12.50	11.95	12.20	507,161	-0.25(-2.01%)
Dec 05, 2017	12.65	12.75	12.30	12.45	623,961	-0.10(-0.80%)
Dec 04, 2017	13.05	13.25	12.53	12.55	698,541	-0.40(-3.09%)

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.