Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.70	18.40	17.30	18.20	17,659	+0.50(+2.82%)
Feb 27, 2018	18.00	18.10	17.70	17.70	9,620	-0.30(-1.67%)
Feb 26, 2018	18.00	18.40	17.54	18.00	14,809	-0.10(-0.55%)
Feb 23, 2018	18.20	18.60	17.30	18.10	21,041	+0.00(+0.00%)
Feb 22, 2018	17.60	19.30	17.31	18.10	49,830	+0.40(+2.26%)
Feb 21, 2018	17.50	18.40	17.01	17.70	21,147	+0.10(+0.57%)
Feb 20, 2018	18.10	18.30	17.00	17.60	55,736	-0.90(-4.86%)
Feb 16, 2018		18.50	18.50	18.50	0	-1.50(-7.50%)
Feb 15, 2018	21.00	21.00	19.01	20.00	62,191	-0.40(-1.96%)
Feb 14, 2018	20.00	22.00	19.80	20.40	194,907	+0.90(+4.62%)
Feb 13, 2018	18.40	19.80	18.40	19.50	91,839	+1.50(+8.33%)
Feb 12, 2018	17.40	18.00	17.00	18.00	25,275	+0.70(+4.05%)
Feb 09, 2018	18.20	18.50	16.10	17.30	41,484	-0.20(-1.14%)
Feb 08, 2018	18.00	18.00	17.09	17.50	22,558	-0.60(-3.31%)
Feb 07, 2018	18.90	19.00	17.80	18.10	22,079	-0.60(-3.21%)
Feb 06, 2018	17.50	19.00	17.20	18.70	58,092	-0.70(-3.61%)
Feb 05, 2018	22.00	22.50	19.20	19.40	382,579	+0.30(+1.57%)
Feb 02, 2018	18.30	19.50	17.20	19.10	41,205	+0.80(+4.37%)
Feb 01, 2018	20.00	20.40	18.20	18.30	60,181	-1.70(-8.50%)
Jan 31, 2018	19.10	20.60	18.60	20.00	49,162	+1.10(+5.82%)
Jan 30, 2018	19.30	19.30	18.50	18.90	28,937	-0.40(-2.07%)
Jan 29, 2018	21.40	22.10	18.61	19.30	86,485	-1.60(-7.66%)
Jan 26, 2018	17.90	22.90	17.90	20.90	601,355	+4.00(+23.67%)
Jan 25, 2018	16.10	17.10	16.10	16.90	20,348	+0.90(+5.62%)
Jan 24, 2018	16.50	16.69	16.00	16.00	14,390	-0.30(-1.84%)
Jan 23, 2018	16.50	16.90	16.00	16.30	16,611	-0.30(-1.81%)
Jan 22, 2018	16.20	17.00	16.00	16.60	14,324	+0.50(+3.11%)
Jan 19, 2018	16.00	16.49	16.00	16.10	13,969	-0.20(-1.23%)
Jan 18, 2018	16.60	16.90	16.20	16.30	10,778	-0.70(-4.11%)
Jan 17, 2018	17.00	17.40	16.20	17.00	13,478	+0.00(+0.00%)
Jan 16, 2018	18.20	18.49	16.70	17.00	28,941	-0.80(-4.49%)
Jan 12, 2018		17.80	17.80	17.80	0	+0.46(+2.62%)
Jan 11, 2018	16.60	18.00	16.40	17.34	89,820	+0.74(+4.49%)
Jan 10, 2018	16.20	17.00	16.20	16.60	17,617	+0.08(+0.48%)
Jan 09, 2018	16.60	16.90	16.40	16.52	12,119	-0.08(-0.48%)
Jan 08, 2018	16.20	17.39	16.11	16.60	34,736	+0.50(+3.11%)
Jan 05, 2018	16.20	17.00	16.00	16.10	18,370	-0.10(-0.62%)
Jan 04, 2018	16.00	16.40	15.50	16.20	22,341	+0.40(+2.53%)
Jan 03, 2018	16.10	16.90	15.80	15.80	15,767	+0.10(+0.64%)
Jan 02, 2018	15.80	16.40	15.60	15.70	14,318	-0.10(-0.63%)
Dec 29, 2017		15.80	15.80	15.80	0	-0.71(-4.30%)
Dec 28, 2017	15.70	17.50	15.30	16.51	67,238	+0.71(+4.49%)
Dec 27, 2017	14.90	16.38	14.60	15.80	98,304	+1.20(+8.22%)
Dec 26, 2017	15.00	15.20	14.10	14.60	20,680	-0.20(-1.35%)
Dec 22, 2017	15.00	15.00	14.40	14.80	14,654	-0.20(-1.33%)
Dec 21, 2017	15.20	15.40	14.50	15.00	17,433	-0.20(-1.32%)
Dec 20, 2017	15.70	15.73	14.51	15.20	32,978	-0.50(-3.18%)
Dec 19, 2017	15.80	16.00	15.50	15.70	12,768	-0.20(-1.26%)
Dec 18, 2017	16.50	16.50	15.50	15.90	30,939	-0.60(-3.64%)
Dec 15, 2017	16.00	17.00	16.00	16.50	25,209	+0.60(+3.77%)
Dec 14, 2017	16.70	16.70	15.71	15.90	39,082	-0.90(-5.36%)
Dec 13, 2017	19.20	19.80	16.50	16.80	178,503	+0.80(+5.00%)
Dec 12, 2017	17.00	17.13	15.50	16.00	37,975	-1.00(-5.88%)
Dec 11, 2017	17.60	17.90	17.00	17.00	26,132	-0.70(-3.95%)
Dec 08, 2017	18.10	18.10	17.00	17.70	15,276	-0.30(-1.67%)
Dec 07, 2017	18.30	18.30	17.50	18.00	20,043	+0.00(+0.00%)
Dec 06, 2017	18.50	18.60	17.80	18.00	17,260	-0.50(-2.70%)
Dec 05, 2017	17.80	19.70	17.50	18.50	56,858	+0.50(+2.78%)
Dec 04, 2017	18.80	18.80	17.70	18.00	25,356	-0.60(-3.23%)

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.