Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.17	18.65	17.97	17.98	925,684	-0.22(-1.21%)
Feb 27, 2018	18.66	18.69	17.86	18.20	1,135,772	-0.45(-2.41%)
Feb 26, 2018	18.11	18.75	18.11	18.65	736,460	+0.59(+3.27%)
Feb 23, 2018	18.55	18.55	17.92	18.06	665,083	-0.45(-2.43%)
Feb 22, 2018	18.38	18.73	18.25	18.51	685,607	+0.15(+0.82%)
Feb 21, 2018	18.15	19.02	18.09	18.36	954,406	+0.14(+0.77%)
Feb 20, 2018	18.00	18.52	17.90	18.22	948,838	+0.03(+0.16%)
Feb 16, 2018		18.19	18.19	18.19	0	-0.27(-1.46%)
Feb 15, 2018	18.01	18.58	17.82	18.46	644,387	+0.51(+2.84%)
Feb 14, 2018	17.41	18.10	17.33	17.95	576,686	+0.43(+2.45%)
Feb 13, 2018	17.76	18.29	17.23	17.52	841,946	-0.49(-2.72%)
Feb 12, 2018	17.23	18.30	16.92	18.01	1,381,786	+0.86(+5.01%)
Feb 09, 2018	19.00	19.43	16.50	17.15	2,848,885	-1.69(-8.97%)
Feb 08, 2018	19.38	19.50	18.69	18.84	929,485	-0.56(-2.89%)
Feb 07, 2018	18.85	19.55	18.85	19.40	604,494	+0.57(+3.03%)
Feb 06, 2018	18.14	19.23	18.05	18.83	706,825	-0.54(-2.79%)
Feb 05, 2018	19.36	19.71	19.01	19.37	410,045	-0.15(-0.77%)
Feb 02, 2018	19.62	19.74	19.17	19.52	431,535	-0.29(-1.46%)
Feb 01, 2018	19.88	20.15	19.66	19.81	287,051	-0.14(-0.70%)
Jan 31, 2018	20.12	20.53	19.93	19.95	440,788	+0.01(+0.05%)
Jan 30, 2018	19.70	20.18	19.51	19.94	428,313	-0.01(-0.05%)
Jan 29, 2018	20.49	20.74	19.87	19.95	530,999	-0.58(-2.83%)
Jan 26, 2018	19.86	20.58	19.84	20.53	495,426	+0.69(+3.48%)
Jan 25, 2018	20.04	20.26	19.72	19.84	545,623	-0.14(-0.70%)
Jan 24, 2018	20.31	20.69	19.92	19.98	499,644	-0.41(-2.01%)
Jan 23, 2018	20.18	20.45	19.89	20.39	440,142	+0.26(+1.29%)
Jan 22, 2018	20.40	20.58	20.09	20.13	496,696	-0.29(-1.42%)
Jan 19, 2018	20.48	20.69	20.35	20.42	418,246	-0.02(-0.10%)
Jan 18, 2018	20.69	20.81	20.24	20.44	337,947	-0.22(-1.06%)
Jan 17, 2018	20.70	20.88	20.44	20.66	780,038	+0.21(+1.03%)
Jan 16, 2018	21.00	21.63	20.22	20.45	708,183	-0.89(-4.17%)
Jan 12, 2018		21.34	21.34	21.34	0	+0.51(+2.45%)
Jan 11, 2018	20.67	21.02	20.35	20.83	359,649	+0.28(+1.36%)
Jan 10, 2018		20.70	19.54	20.55	563,767	+0.91(+4.63%)
Jan 09, 2018	19.35	20.00	19.25	19.64	635,682	-0.33(-1.65%)
Jan 08, 2018	20.05	20.15	19.29	19.97	819,047	-0.77(-3.71%)
Jan 05, 2018	20.91	20.99	20.59	20.74	348,181	-0.10(-0.48%)
Jan 04, 2018	21.51	21.65	20.73	20.84	466,086	-0.43(-2.02%)
Jan 03, 2018	21.00	22.00	20.94	21.27	1,110,546	+0.25(+1.19%)
Jan 02, 2018	20.21	21.16	20.04	21.02	621,434	+0.91(+4.53%)
Dec 29, 2017		20.11	20.11	20.11	0	-0.16(-0.79%)
Dec 28, 2017	20.54	20.62	20.26	20.27	250,895	-0.24(-1.17%)
Dec 27, 2017	20.48	20.68	20.21	20.51	255,275	+0.09(+0.44%)
Dec 26, 2017	20.17	20.57	20.04	20.42	202,688	+0.23(+1.14%)
Dec 22, 2017	20.27	20.45	20.05	20.19	261,430	-0.27(-1.32%)
Dec 21, 2017	20.35	20.63	20.20	20.46	434,635	+0.23(+1.14%)
Dec 20, 2017	20.26	20.55	19.79	20.23	390,750	+0.13(+0.65%)
Dec 19, 2017	20.99	21.00	20.04	20.10	609,986	-0.89(-4.24%)
Dec 18, 2017	20.19	21.00	20.19	20.99	706,756	+1.03(+5.16%)
Dec 15, 2017	19.93	20.14	19.62	19.96	700,808	+0.10(+0.50%)
Dec 14, 2017	20.14	20.39	19.71	19.86	563,723	-0.41(-2.02%)
Dec 13, 2017	19.80	20.55	19.80	20.27	690,748	+0.51(+2.58%)
Dec 12, 2017	19.66	20.16	19.50	19.76	465,438	+0.18(+0.92%)
Dec 11, 2017	19.36	20.07	19.36	19.58	684,879	+0.34(+1.77%)
Dec 08, 2017	19.47	19.70	19.13	19.24	410,677	+0.05(+0.26%)
Dec 07, 2017	18.93	19.79	18.82	19.19	617,350	+0.19(+1.00%)
Dec 06, 2017	18.60	19.07	18.51	19.00	501,868	+0.34(+1.82%)
Dec 05, 2017	17.69	18.87	17.63	18.66	826,781	+0.47(+2.58%)
Dec 04, 2017	19.09	19.32	17.80	18.19	1,732,605	-0.84(-4.41%)

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.