Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.85	24.85	23.60	23.75	471,172	-0.45(-1.86%)
Feb 27, 2018	24.90	24.90	23.75	24.20	3,316,705	-0.60(-2.42%)
Feb 26, 2018	26.00	26.18	24.55	24.80	753,283	-1.25(-4.80%)
Feb 23, 2018	26.00	26.80	24.40	26.05	1,508,943	-0.35(-1.33%)
Feb 22, 2018	26.30	26.75	26.05	26.40	518,680	+0.30(+1.15%)
Feb 21, 2018	25.45	26.30	25.00	26.10	458,410	+0.80(+3.16%)
Feb 20, 2018	26.05	26.50	24.85	25.30	765,465	-0.50(-1.94%)
Feb 16, 2018		25.80	25.80	25.80	0	+0.70(+2.79%)
Feb 15, 2018	25.90	26.15	23.50	25.10	863,989	-0.50(-1.95%)
Feb 14, 2018	24.65	25.85	24.55	25.60	726,821	+0.65(+2.61%)
Feb 13, 2018		25.25		24.95	393,519	+0.20(+0.81%)
Feb 12, 2018	24.05	25.05	23.85	24.75	386,365	+0.70(+2.91%)
Feb 09, 2018	24.00	24.55	22.85	24.05	561,803	+0.20(+0.84%)
Feb 08, 2018	25.15	25.40	23.65	23.85	405,730	-1.30(-5.17%)
Feb 07, 2018	25.30	25.35	24.75	25.15	418,988	+0.25(+1.00%)
Feb 06, 2018	23.20	25.10	23.05	24.90	557,036	+0.10(+0.40%)
Feb 05, 2018	25.00	25.50	24.20	24.80	311,982	-0.50(-1.98%)
Feb 02, 2018	26.00	26.15	25.30	25.30	427,928	-0.95(-3.62%)
Feb 01, 2018	25.90	26.57	25.65	26.25	542,647	+0.30(+1.16%)
Jan 31, 2018	26.75	26.95	25.75	25.95	453,186	-0.50(-1.89%)
Jan 30, 2018	27.15	27.15	26.38	26.45	394,001	-1.05(-3.82%)
Jan 29, 2018	27.05	27.70	26.80	27.50	389,747	+0.25(+0.92%)
Jan 26, 2018	26.80	27.35	26.55	27.25	498,117	+0.60(+2.25%)
Jan 25, 2018	27.35	27.66	26.40	26.65	565,480	-0.45(-1.66%)
Jan 24, 2018	27.80	27.80	26.55	27.10	610,521	-0.70(-2.52%)
Jan 23, 2018	27.30	28.10	27.00	27.80	574,678	+0.25(+0.91%)
Jan 22, 2018	27.45	28.00	26.90	27.55	1,115,815	+0.35(+1.29%)
Jan 19, 2018	28.65	28.85	26.60	27.20	3,988,062	+2.20(+8.80%)
Jan 18, 2018	24.85	27.00	24.40	25.00	1,684,030	+0.25(+1.01%)
Jan 17, 2018	25.15	25.55	24.40	24.75	881,651	-0.30(-1.20%)
Jan 16, 2018	25.90	26.57	24.95	25.05	922,515	-0.80(-3.09%)
Jan 12, 2018		25.85	25.85	25.85	0	+0.25(+0.98%)
Jan 11, 2018	24.30	25.95	24.15	25.60	728,908	+1.30(+5.35%)
Jan 10, 2018		24.40		24.30	458,820	+1.05(+4.52%)
Jan 09, 2018	22.70	23.40	22.15	23.25	560,652	+0.85(+3.79%)
Jan 08, 2018	23.10	23.23	21.98	22.40	980,636	-1.15(-4.88%)
Jan 05, 2018	21.10	24.10	20.50	23.55	2,636,728	+2.50(+11.88%)
Jan 04, 2018	21.90	22.10	21.00	21.05	467,559	-0.85(-3.88%)
Jan 03, 2018	22.75	22.75	21.75	21.90	644,164	-0.75(-3.31%)
Jan 02, 2018	21.70	23.25	21.55	22.65	692,079	+1.20(+5.59%)
Dec 29, 2017		21.45	21.45	21.45	0	-1.10(-4.88%)
Dec 28, 2017	22.35	22.80	22.15	22.55	277,202	+0.15(+0.67%)
Dec 27, 2017	22.30	22.75	22.05	22.40	202,728	+0.20(+0.90%)
Dec 26, 2017	21.55	22.35	21.55	22.20	265,809	+0.60(+2.78%)
Dec 22, 2017	21.75	22.00	21.45	21.60	266,642	-0.15(-0.69%)
Dec 21, 2017	21.25	22.05	21.25	21.75	249,295	+0.50(+2.35%)
Dec 20, 2017	21.25	21.60	20.75	21.25	302,354	+0.10(+0.47%)
Dec 19, 2017	21.20	21.40	20.75	21.15	345,546	+0.10(+0.48%)
Dec 18, 2017	21.10	21.35	20.65	21.05	311,626	+0.00(+0.00%)
Dec 15, 2017	20.75	21.15	20.55	21.05	962,102	+0.35(+1.69%)
Dec 14, 2017	21.20	21.30	20.55	20.70	374,696	-0.60(-2.82%)
Dec 13, 2017	20.55	21.85	20.55	21.30	442,951	+0.75(+3.65%)
Dec 12, 2017	20.40	20.85	20.35	20.55	353,121	+0.15(+0.74%)
Dec 11, 2017	21.25	21.40	20.40	20.40	660,768	-0.65(-3.09%)
Dec 08, 2017	20.85	21.45	20.75	21.05	504,441	+0.30(+1.45%)
Dec 07, 2017	20.45	20.75	19.95	20.75	746,100	+0.40(+1.97%)
Dec 06, 2017	20.40	20.60	20.25	20.35	372,100	-0.10(-0.49%)
Dec 05, 2017	20.95	21.30	20.35	20.45	506,167	-0.35(-1.68%)
Dec 04, 2017	20.95	21.00	20.52	20.80	765,016	+0.00(+0.00%)

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.