Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.22	20.45	19.41	19.44	350,491	-0.64(-3.21%)
Feb 27, 2018	20.75	20.97	20.07	20.08	365,227	-0.63(-3.02%)
Feb 26, 2018	21.17	21.52	20.25	20.71	462,962	-0.44(-2.09%)
Feb 23, 2018	20.74	21.41	20.74	21.15	576,442	+0.57(+2.76%)
Feb 22, 2018	21.60	21.97	20.53	20.58	554,365	-0.91(-4.25%)
Feb 21, 2018	22.22	22.45	21.05	21.50	726,571	-0.72(-3.25%)
Feb 20, 2018	21.18	23.48	20.79	22.22	803,856	+1.15(+5.43%)
Feb 16, 2018		21.07	21.07	21.07	0	-0.29(-1.35%)
Feb 15, 2018		25.65	19.86	21.36	1,654,729	-4.28(-16.70%)
Feb 14, 2018	24.79	25.92	24.50	25.65	558,324	+2.32(+9.94%)
Feb 13, 2018	22.68	24.33	22.68	23.33	338,029	+0.49(+2.15%)
Feb 12, 2018	22.64	23.28	21.93	22.84	294,759	+0.48(+2.15%)
Feb 09, 2018	23.24	23.24	20.95	22.35	463,660	-0.45(-1.98%)
Feb 08, 2018	23.75	24.03	22.81	22.81	279,166	-0.79(-3.34%)
Feb 07, 2018	25.18	25.54	23.32	23.60	249,519	-1.63(-6.45%)
Feb 06, 2018	22.96	25.32	22.61	25.22	374,754	+1.34(+5.60%)
Feb 05, 2018	23.98	24.92	23.83	23.88	248,708	-0.56(-2.28%)
Feb 02, 2018	26.57	27.07	24.24	24.44	449,304	-2.45(-9.12%)
Feb 01, 2018	27.00	27.18	25.98	26.90	372,868	-0.30(-1.10%)
Jan 31, 2018	27.99	28.46	26.98	27.19	365,108	-0.44(-1.60%)
Jan 30, 2018	27.94	27.98	27.43	27.64	221,993	-0.78(-2.74%)
Jan 29, 2018	29.47	29.79	28.26	28.42	252,967	-1.30(-4.37%)
Jan 26, 2018	30.10	30.10	29.37	29.72	269,836	-0.18(-0.61%)
Jan 25, 2018	29.42	29.93	29.21	29.90	201,038	+0.56(+1.90%)
Jan 24, 2018	30.06	30.51	29.21	29.34	389,401	-0.77(-2.56%)
Jan 23, 2018	29.62	30.17	29.02	30.11	292,242	+0.35(+1.16%)
Jan 22, 2018	28.77	29.78	28.46	29.76	260,377	+0.91(+3.17%)
Jan 19, 2018	28.22	29.06	27.67	28.85	284,406	+0.63(+2.22%)
Jan 18, 2018	29.08	29.22	28.05	28.22	270,677	-1.04(-3.55%)
Jan 17, 2018	28.42	29.40	27.81	29.26	404,964	+0.95(+3.36%)
Jan 16, 2018	29.43	29.68	28.02	28.31	312,332	-0.89(-3.03%)
Jan 12, 2018		29.20	29.20	29.20	0	+0.10(+0.33%)
Jan 11, 2018	28.11	29.26	27.77	29.10	187,868	+1.09(+3.88%)
Jan 10, 2018		28.50		28.01	155,350	-0.13(-0.44%)
Jan 09, 2018	28.46	28.72	28.11	28.14	119,763	-0.36(-1.25%)
Jan 08, 2018	28.05	28.60	27.47	28.49	178,897	+0.52(+1.86%)
Jan 05, 2018	28.02	28.16	27.38	27.97	153,593	+0.09(+0.31%)
Jan 04, 2018	28.36	28.71	27.89	27.89	235,901	-0.41(-1.46%)
Jan 03, 2018	28.47	29.62	27.83	28.30	305,420	-0.26(-0.91%)
Jan 02, 2018	27.24	28.78	26.85	28.56	384,570	+1.31(+4.80%)
Dec 29, 2017		27.25	27.25	27.25	0	-1.05(-3.71%)
Dec 28, 2017	27.88	28.85	27.86	28.30	275,389	+0.52(+1.87%)
Dec 27, 2017	27.51	27.81	26.98	27.78	254,326	+0.37(+1.33%)
Dec 26, 2017	27.76	27.85	27.20	27.42	342,276	-0.55(-1.96%)
Dec 22, 2017	29.23	29.41	27.41	27.96	335,391	-1.35(-4.60%)
Dec 21, 2017	30.19	30.46	29.18	29.31	263,336	-0.86(-2.84%)
Dec 20, 2017	29.29	30.98	29.12	30.17	468,175	+1.17(+4.05%)
Dec 19, 2017	29.02	29.55	28.68	28.99	260,427	-0.01(-0.03%)
Dec 18, 2017	29.22	29.63	28.74	29.00	164,534	+0.15(+0.53%)
Dec 15, 2017	28.51	29.63	28.43	28.85	364,673	+0.72(+2.57%)
Dec 14, 2017	28.93	29.35	28.02	28.13	198,704	-0.74(-2.57%)
Dec 13, 2017	28.22	29.68	28.04	28.87	297,716	+0.65(+2.32%)
Dec 12, 2017	28.86	29.23	27.66	28.21	402,094	-0.73(-2.53%)
Dec 11, 2017	29.06	29.97	28.91	28.95	320,506	-0.37(-1.25%)
Dec 08, 2017	31.95	31.99	29.13	29.31	320,662	+0.00(+0.00%)
Dec 07, 2017	30.22	32.47	30.14		353,081	+0.00(+0.00%)
Dec 06, 2017	30.80	31.04	30.24	30.45	203,417	-0.66(-2.13%)
Dec 05, 2017	31.27	32.11	31.01	31.11	175,598	-0.02(-0.06%)
Dec 04, 2017	32.20	32.26	30.79	31.13	264,521	-0.41(-1.31%)

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.