Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.40	19.77	19.15	19.26	893,850	-0.15(-0.77%)
Feb 27, 2018	19.63	19.89	19.07	19.41	1,449,497	-0.32(-1.62%)
Feb 26, 2018	19.53	19.94	19.18	19.73	1,385,346	+0.18(+0.92%)
Feb 23, 2018	18.77	19.60	18.77	19.55	1,320,804	+0.88(+4.71%)
Feb 22, 2018	18.60	19.08	17.75	18.67	4,152,023	-1.29(-6.46%)
Feb 21, 2018	20.30	20.33	19.69	19.96	1,709,401	-0.40(-1.96%)
Feb 20, 2018	19.12	20.60	19.02	20.36	2,341,055	+1.17(+6.10%)
Feb 16, 2018		19.19	19.19	19.19	0	+0.11(+0.58%)
Feb 15, 2018	18.91	19.35	18.28	19.08	1,150,055	+0.34(+1.81%)
Feb 14, 2018	17.41	18.80	17.26	18.74	1,176,021	+1.12(+6.36%)
Feb 13, 2018	18.07	18.26	17.26	17.62	1,143,948	-0.45(-2.49%)
Feb 12, 2018	17.33	18.37	17.30	18.07	1,891,692	+0.94(+5.49%)
Feb 09, 2018	17.59	18.13	16.29	17.13	2,606,292	-0.11(-0.64%)
Feb 08, 2018	19.04	19.28	17.18	17.24	2,751,709	-1.82(-9.55%)
Feb 07, 2018	19.38	19.79	18.97	19.06	1,262,694	-0.59(-3.00%)
Feb 06, 2018	19.00	20.03	18.75	19.65	1,758,426	-0.41(-2.04%)
Feb 05, 2018	19.65	20.54	19.17	20.06	1,902,288	-0.13(-0.64%)
Feb 02, 2018	21.00	21.05	19.95	20.19	1,732,164	-1.02(-4.81%)
Feb 01, 2018	21.50	22.28	21.13	21.21	1,301,954	-0.48(-2.21%)
Jan 31, 2018	21.83	22.65	21.53	21.69	5,460,057	-0.34(-1.54%)
Jan 30, 2018	20.50	22.36	20.34	22.03	1,869,474	-1.01(-4.38%)
Jan 29, 2018	23.97	24.00	22.57	23.04	1,215,061	-1.23(-5.07%)
Jan 26, 2018	23.81	24.42	23.71	24.27	699,421	+0.59(+2.49%)
Jan 25, 2018	24.77	25.30	23.55	23.68	1,626,037	-0.41(-1.70%)
Jan 24, 2018	25.39	25.46	23.17	24.09	1,705,431	-1.26(-4.97%)
Jan 23, 2018	25.48	25.64	24.75	25.35	1,492,209	-0.22(-0.86%)
Jan 22, 2018	26.64	26.79	25.42	25.57	1,263,825	-1.10(-4.12%)
Jan 19, 2018	27.00	27.20	26.03	26.67	1,662,639	-0.21(-0.78%)
Jan 18, 2018	25.05	27.02	24.63	26.88	3,623,828	+1.90(+7.61%)
Jan 17, 2018	24.02	25.17	23.90	24.98	1,205,861	+1.32(+5.58%)
Jan 16, 2018	23.75	24.26	23.22	23.66	1,129,715	+0.44(+1.89%)
Jan 12, 2018		23.22	23.22	23.22	0	+0.47(+2.07%)
Jan 11, 2018	22.48	22.89	22.18	22.75	827,785	+0.35(+1.56%)
Jan 10, 2018		22.50		22.40	934,414	-0.14(-0.62%)
Jan 09, 2018	22.99	23.17	22.08	22.54	1,019,887	-0.27(-1.18%)
Jan 08, 2018	23.45	23.48	22.79	22.81	862,565	-0.63(-2.69%)
Jan 05, 2018	23.65	23.73	23.05	23.44	812,010	-0.19(-0.80%)
Jan 04, 2018	24.24	24.57	23.42	23.63	1,300,974	-0.31(-1.29%)
Jan 03, 2018	23.80	24.15	23.30	23.94	1,515,945	+0.25(+1.06%)
Jan 02, 2018	23.21	23.97	23.02	23.69	7,165,935	+0.60(+2.60%)
Dec 29, 2017		23.09	23.09	23.09	0	+1.94(+9.17%)
Dec 28, 2017	21.41	21.70	21.01	21.15	489,865	-0.21(-0.98%)
Dec 27, 2017	21.11	21.66	20.90	21.36	661,740	+0.22(+1.04%)
Dec 26, 2017	21.55	21.83	20.86	21.14	757,596	-0.77(-3.51%)
Dec 22, 2017	21.88	22.36	21.40	21.91	506,543	+0.05(+0.21%)
Dec 21, 2017	22.56	22.67	21.70	21.86	597,194	-0.62(-2.74%)
Dec 20, 2017	22.81	23.10	22.18	22.48	1,041,872	+0.08(+0.36%)
Dec 19, 2017	22.24	22.59	22.07	22.40	548,108	+0.12(+0.54%)
Dec 18, 2017	22.34	22.48	21.95	22.28	645,636	+0.42(+1.92%)
Dec 15, 2017	21.31	22.20	21.14	21.86	972,651	+0.63(+2.97%)
Dec 14, 2017	20.79	21.47	20.69	21.23	615,540	+0.46(+2.21%)
Dec 13, 2017	20.35	21.43	20.21	20.77	838,815	+0.55(+2.72%)
Dec 12, 2017	20.98	21.00	19.88	20.22	1,218,982	-0.84(-3.99%)
Dec 11, 2017	21.05	21.39	20.44	21.06	859,335	+0.00(+0.00%)
Dec 08, 2017	21.47	21.79	20.79	21.06	1,120,882	-0.10(-0.47%)
Dec 07, 2017	20.90	21.21	20.60	21.16	1,094,061	+0.51(+2.47%)
Dec 06, 2017	20.63	20.91	20.25	20.65	1,017,211	-0.25(-1.20%)
Dec 05, 2017	20.63	21.90	20.15	20.90	1,071,040	+0.23(+1.14%)
Dec 04, 2017	22.24	22.72	20.30	20.66	2,382,375	+0.25(+1.25%)

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.