Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.90	21.97	20.64	20.84	1,244,348	-1.06(-4.84%)
Feb 27, 2018	22.02	22.34	20.27	21.90	2,429,085	-1.37(-5.89%)
Feb 26, 2018	23.37	24.06	22.94	23.27	1,354,073	+0.01(+0.04%)
Feb 23, 2018	23.05	23.40	22.42	23.26	1,306,204	+0.24(+1.04%)
Feb 22, 2018	23.96	24.35	22.95	23.02	542,266	-0.89(-3.72%)
Feb 21, 2018	23.86	24.70	23.86	23.91	853,241	+0.12(+0.50%)
Feb 20, 2018	24.00	24.36	23.71	23.79	926,838	-0.31(-1.29%)
Feb 16, 2018		24.10	24.10	24.10	0	+0.29(+1.22%)
Feb 15, 2018	24.36	24.59	23.68	23.81	487,612	-0.35(-1.45%)
Feb 14, 2018	23.12	24.28	23.12	24.16	1,390,603	+0.74(+3.16%)
Feb 13, 2018	23.00	23.46	22.87	23.42	375,053	+0.28(+1.21%)
Feb 12, 2018	23.00	23.61	22.71	23.14	623,262	+0.25(+1.09%)
Feb 09, 2018	24.37	24.37	21.89	22.89	1,337,202	-0.97(-4.07%)
Feb 08, 2018	24.24	24.52	23.70	23.86	659,177	-0.35(-1.45%)
Feb 07, 2018	23.85	24.52	23.67	24.21	546,873	+0.30(+1.25%)
Feb 06, 2018	23.10	24.11	23.00	23.91	628,966	-0.29(-1.20%)
Feb 05, 2018	24.96	25.18	23.70	24.20	637,293	-0.99(-3.93%)
Feb 02, 2018	25.78	26.81	25.08	25.19	2,760,043	-2.12(-7.76%)
Feb 01, 2018	26.73	27.53	26.13	27.31	836,077	+0.32(+1.19%)
Jan 31, 2018	27.50	27.78	26.79	26.99	1,106,856	-0.31(-1.14%)
Jan 30, 2018	26.38	27.49	26.17	27.30	946,910	+0.08(+0.29%)
Jan 29, 2018	26.87	27.70	26.81	27.22	500,474	+0.34(+1.26%)
Jan 26, 2018	26.61	26.97	26.21	26.88	503,031	+0.42(+1.59%)
Jan 25, 2018	27.21	27.21	25.98	26.46	907,857	+0.58(+2.24%)
Jan 24, 2018	25.51	26.02	25.34	25.88	573,438	+0.66(+2.62%)
Jan 23, 2018	25.60	25.90	24.71	25.22	596,216	-0.51(-1.98%)
Jan 22, 2018	25.29	25.90	25.26	25.73	613,862	+0.51(+2.02%)
Jan 19, 2018	25.15	25.61	24.93	25.22	1,002,625	+0.03(+0.12%)
Jan 18, 2018	25.90	25.97	25.04	25.19	982,864	-0.81(-3.12%)
Jan 17, 2018	25.84	26.17	25.36	26.00	953,300	+0.48(+1.88%)
Jan 16, 2018	26.37	26.37	25.18	25.52	1,231,072	-0.41(-1.58%)
Jan 12, 2018		25.93	25.93	25.93	0	+0.90(+3.60%)
Jan 11, 2018	24.10	25.19	24.05	25.03	1,325,355	+0.98(+4.07%)
Jan 10, 2018	23.50	24.16	23.32	24.05	673,023	+0.38(+1.61%)
Jan 09, 2018	23.34	23.78	22.83	23.67	1,083,600	+0.48(+2.07%)
Jan 08, 2018	23.40	23.90	22.13	23.19	1,352,604	+0.20(+0.87%)
Jan 05, 2018	21.25	23.08	21.23	22.99	2,577,762	+2.22(+10.69%)
Jan 04, 2018	21.20	21.20	20.73	20.77	375,033	-0.31(-1.47%)
Jan 03, 2018	20.96	21.14	20.39	21.08	435,538	+0.07(+0.33%)
Jan 02, 2018	20.15	21.13	20.08	21.01	813,304	+0.94(+4.68%)
Dec 29, 2017		20.07	20.07	20.07	0	-0.50(-2.43%)
Dec 28, 2017	20.52	20.64	20.23	20.57	487,827	+0.04(+0.19%)
Dec 27, 2017	20.58	20.72	20.45	20.53	258,889	-0.06(-0.29%)
Dec 26, 2017	20.48	20.77	20.28	20.59	356,345	-0.04(-0.19%)
Dec 22, 2017	20.15	21.06	20.15	20.63	525,426	+0.59(+2.94%)
Dec 21, 2017	20.08	20.30	20.02	20.04	283,440	-0.07(-0.35%)
Dec 20, 2017	20.31	20.37	20.00	20.11	475,175	-0.13(-0.64%)
Dec 19, 2017	20.14	20.59	20.04	20.24	474,491	+0.14(+0.70%)
Dec 18, 2017	20.25	20.39	19.95	20.10	472,193	-0.12(-0.59%)
Dec 15, 2017	19.92	20.37	19.91	20.22	902,125	+0.40(+2.02%)
Dec 14, 2017	20.23	20.54	19.65	19.82	654,405	-0.44(-2.17%)
Dec 13, 2017	19.86	20.30	19.85	20.26	675,424	+0.39(+1.96%)
Dec 12, 2017	19.54	20.05	19.51	19.87	540,806	+0.43(+2.21%)
Dec 11, 2017	20.00	20.05	19.15	19.44	1,125,332	+0.69(+3.68%)
Dec 08, 2017	18.48	18.84	18.29	18.75	382,925	+0.00(+0.00%)
Dec 07, 2017	18.31	18.49	18.15		371,551	+0.00(+0.00%)
Dec 06, 2017	18.14	18.32	18.14	18.28	589,380	+0.06(+0.33%)
Dec 05, 2017	18.28	18.42	18.04	18.22	594,239	+0.01(+0.05%)
Dec 04, 2017	18.01	18.80	17.73	18.21	949,968	+0.48(+2.71%)

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.