Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.45	24.45	23.61	23.70	278,439	-0.54(-2.22%)
Feb 27, 2018	24.84	24.94	24.24	24.24	310,533	-0.65(-2.60%)
Feb 26, 2018	24.52	24.89	24.15	24.89	294,055	+0.42(+1.70%)
Feb 23, 2018	25.03	25.07	24.43	24.47	241,067	-0.42(-1.67%)
Feb 22, 2018			24.61	24.89	276,507	+0.18(+0.75%)
Feb 21, 2018	24.98	25.31	24.70	24.70	251,784	-0.32(-1.29%)
Feb 20, 2018	24.89	25.44	24.89	25.03	359,147	+0.05(+0.18%)
Feb 16, 2018		24.98	24.98	24.98	0	-0.23(-0.92%)
Feb 15, 2018	25.03	26.05	24.94	25.21	591,917	+0.32(+1.30%)
Feb 14, 2018	24.84	25.26	24.77	24.89	357,350	-0.28(-1.10%)
Feb 13, 2018	24.38	25.21	24.33	25.17	743,724	+0.65(+2.64%)
Feb 12, 2018	23.27	25.05	23.27	24.52	837,503	+1.39(+6.00%)
Feb 09, 2018	22.62	23.78	22.62	23.13	790,593	+0.88(+3.95%)
Feb 08, 2018	21.33	22.95	21.33	22.25	534,968	+1.57(+7.61%)
Feb 07, 2018	20.68	20.96	20.45	20.68	294,116	-0.09(-0.45%)
Feb 06, 2018	20.26	20.91	20.08	20.77	251,592	-0.19(-0.88%)
Feb 05, 2018	21.56	21.60	20.82	20.96	158,090	-0.74(-3.41%)
Feb 02, 2018	22.07	22.07	21.60	21.70	271,610	-0.60(-2.70%)
Feb 01, 2018	22.85	22.85	22.25	22.30	223,345	-0.56(-2.43%)
Jan 31, 2018	22.76	23.09	22.71	22.85	226,414	+0.19(+0.82%)
Jan 30, 2018	22.44	22.90	22.39	22.67	228,446	+0.09(+0.41%)
Jan 29, 2018	22.67	22.90	22.39	22.58	195,298	-0.28(-1.21%)
Jan 26, 2018	23.13	23.13	22.67	22.85	164,394	-0.23(-1.00%)
Jan 25, 2018	22.95	23.09	22.62	23.09	186,363	+0.28(+1.22%)
Jan 24, 2018	22.71	22.99	22.48	22.81	282,071	+0.14(+0.61%)
Jan 23, 2018	22.16	22.85	22.16	22.67	190,212	+0.42(+1.87%)
Jan 22, 2018	22.25	22.30	22.02	22.25	182,037	+0.05(+0.21%)
Jan 19, 2018	21.97	22.25	21.93	22.21	139,098	+0.19(+0.84%)
Jan 18, 2018	22.16	22.23	21.88	22.02	176,083	-0.05(-0.21%)
Jan 17, 2018	22.25	22.34	22.02	22.07	187,191	-0.09(-0.42%)
Jan 16, 2018	22.95	23.09	22.07	22.16	241,978	-0.65(-2.84%)
Jan 12, 2018		22.81	22.81	22.81	0	+0.09(+0.41%)
Jan 11, 2018	22.48	22.76	22.25	22.71	172,587	+0.37(+1.66%)
Jan 10, 2018		22.99	22.30	22.34	236,074	-0.65(-2.82%)
Jan 09, 2018	22.44	23.27	22.30	22.99	302,888	+0.60(+2.69%)
Jan 08, 2018	21.93	22.53	21.88	22.39	164,634	+0.42(+1.89%)
Jan 05, 2018	22.02	22.21	21.84	21.97	153,035	-0.05(-0.21%)
Jan 04, 2018	22.30	22.30	21.81	22.02	226,789	-0.14(-0.63%)
Jan 03, 2018	22.16	22.39	22.07	22.16	224,757	+0.00(+0.00%)
Jan 02, 2018	22.21	22.25	21.88	22.16	146,361	+0.09(+0.42%)
Dec 29, 2017		22.07	22.07	22.07	0	-0.28(-1.24%)
Dec 28, 2017	22.07	22.34	21.93	22.34	159,176	+0.42(+1.90%)
Dec 27, 2017	21.97	22.11	21.79	21.93	165,178	-0.14(-0.63%)
Dec 26, 2017	21.88	22.07	21.60	22.07	147,196	+0.18(+0.85%)
Dec 22, 2017	21.84	21.93	21.51	21.88	223,164	+0.09(+0.42%)
Dec 21, 2017	21.56	21.88	21.19	21.79	199,325	+0.28(+1.29%)
Dec 20, 2017	21.56	21.88	21.00	21.51	251,147	+0.09(+0.43%)
Dec 19, 2017	21.93	22.07	21.33	21.42	244,725	-0.56(-2.53%)
Dec 18, 2017	21.19	22.02	21.19	21.97	271,442	+0.93(+4.40%)
Dec 15, 2017	20.91	21.56	20.86	21.05	1,074,354	+0.28(+1.34%)
Dec 14, 2017	21.42	21.42	20.68	20.77	359,811	-0.65(-3.02%)
Dec 13, 2017	20.91	21.60	20.82	21.42	324,091	+0.51(+2.43%)
Dec 12, 2017	21.23	21.23	20.82	20.91	213,531	-0.23(-1.09%)
Dec 11, 2017	21.47	21.56	21.05	21.14	197,525	-0.28(-1.30%)
Dec 08, 2017	21.51	21.60	21.28	21.42	132,256	+0.00(+0.00%)
Dec 07, 2017	21.33	21.60	21.23		370,275	+0.00(+0.00%)
Dec 06, 2017	21.60	21.79	21.37	21.42	218,487	-0.32(-1.49%)
Dec 05, 2017	22.07	22.07	21.70	21.74	199,252	-0.32(-1.47%)
Dec 04, 2017	22.02	22.11	21.91	22.07	314,967	+0.32(+1.49%)

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.