Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.80	18.44	16.71	16.97	654,137	+0.17(+1.01%)
Feb 27, 2018	17.10	17.81	15.73	16.80	2,296,870	-5.78(-25.60%)
Feb 26, 2018	22.12	23.24	21.45	22.58	379,380	+0.41(+1.85%)
Feb 23, 2018	22.23	22.58	21.21	22.17	233,474	+0.32(+1.46%)
Feb 22, 2018				21.85	214,117	+0.48(+2.25%)
Feb 21, 2018	20.05	21.91	20.05	21.37	145,382	+1.39(+6.96%)
Feb 20, 2018	21.88	21.88	19.58	19.98	211,044	-1.90(-8.68%)
Feb 16, 2018		21.88	21.88	21.88	0	-1.34(-5.77%)
Feb 15, 2018	23.20	23.50	22.84	23.22	132,196	+0.22(+0.96%)
Feb 14, 2018	22.34	23.33	22.21	23.00	182,300	+0.40(+1.77%)
Feb 13, 2018	21.11	22.62	20.87	22.60	256,842	+1.41(+6.65%)
Feb 12, 2018	21.62	21.86	20.71	21.19	111,722	-0.30(-1.40%)
Feb 09, 2018	21.69	22.21	20.74	21.49	153,941	-0.06(-0.28%)
Feb 08, 2018	22.98	23.31	21.46	21.55	222,766	-1.33(-5.81%)
Feb 07, 2018	22.48	23.30	21.31	22.88	104,685	+0.32(+1.42%)
Feb 06, 2018	20.96	22.98	20.50	22.56	249,681	+0.94(+4.33%)
Feb 05, 2018	22.67	23.45	20.76	21.62	219,307	-1.08(-4.74%)
Feb 02, 2018	21.80	23.85	21.79	22.70	277,257	+0.85(+3.89%)
Feb 01, 2018	21.65	22.68	20.59	21.85	176,838	+0.20(+0.92%)
Jan 31, 2018	23.72	24.07	21.61	21.65	344,082	-1.93(-8.18%)
Jan 30, 2018	22.63	23.72	22.33	23.58	353,386	+0.76(+3.33%)
Jan 29, 2018	19.42	23.00	19.19	22.82	555,140	+3.40(+17.51%)
Jan 26, 2018	18.58	19.80	18.12	19.42	264,744	+0.83(+4.46%)
Jan 25, 2018	19.49	19.76	18.40	18.59	169,434	-0.80(-4.13%)
Jan 24, 2018	18.43	19.60	17.87	19.39	339,048	+1.10(+6.01%)
Jan 23, 2018	18.48	18.76	17.73	18.29	164,827	-0.24(-1.30%)
Jan 22, 2018	18.07	18.84	17.43	18.53	432,028	+0.63(+3.52%)
Jan 19, 2018	17.73	18.39	17.28	17.90	244,906	+0.09(+0.51%)
Jan 18, 2018	17.19	17.95	16.85	17.81	215,468	+0.51(+2.95%)
Jan 17, 2018	16.57	17.57	16.35	17.30	232,987	+0.95(+5.81%)
Jan 16, 2018	17.13	17.18	16.15	16.35	215,343	-0.65(-3.82%)
Jan 12, 2018		17.00	17.00	17.00	0	-0.21(-1.22%)
Jan 11, 2018	16.35	17.38	16.03	17.21	285,161	+0.89(+5.45%)
Jan 10, 2018	15.75	16.50	15.28	16.32	214,748	+0.75(+4.82%)
Jan 09, 2018	16.42	16.65	15.23	15.57	423,036	-0.73(-4.48%)
Jan 08, 2018	17.54	17.61	16.20	16.30	254,487	-1.25(-7.12%)
Jan 05, 2018	16.85	17.67	16.42	17.55	404,589	+0.85(+5.09%)
Jan 04, 2018	17.10	17.12	16.66	16.70	372,117	-0.29(-1.71%)
Jan 03, 2018	17.49	17.87	16.91	16.99	348,644	-0.39(-2.24%)
Jan 02, 2018	17.53	17.91	16.90	17.38	401,216	+0.02(+0.12%)
Dec 29, 2017		17.36	17.36	17.36	0	-1.09(-5.91%)
Dec 28, 2017	18.84	19.07	18.09	18.45	126,834	-0.33(-1.76%)
Dec 27, 2017	18.89	19.22	18.67	18.78	82,927	-0.05(-0.27%)
Dec 26, 2017		19.53	18.77	18.83	101,002	-0.50(-2.59%)
Dec 22, 2017	19.08	19.57	18.89	19.33	456,684	+0.16(+0.83%)
Dec 21, 2017	18.69	20.16	18.61	19.17	437,470	+0.57(+3.06%)
Dec 20, 2017	18.77	19.57	18.20	18.60	298,003	-0.06(-0.32%)
Dec 19, 2017	19.58	19.99	18.50	18.66	323,092	-0.88(-4.50%)
Dec 18, 2017	19.62	20.58	19.15	19.54	385,426	+0.11(+0.57%)
Dec 15, 2017	19.09	19.90	18.57	19.43	1,577,139	+0.28(+1.46%)
Dec 14, 2017	19.09	19.92	18.53	19.15	578,140	-0.05(-0.26%)
Dec 13, 2017	18.54	19.25	18.20	19.20	462,776	+0.73(+3.95%)
Dec 12, 2017	18.54	19.20	18.16	18.47	299,381	-0.14(-0.75%)
Dec 11, 2017	18.60	19.77	18.09	18.61	512,343	+0.11(+0.59%)
Dec 08, 2017	17.94	18.51	17.37	18.50	215,283	+0.70(+3.93%)
Dec 07, 2017	17.45	18.21	17.06	17.80	234,982	+0.38(+2.18%)
Dec 06, 2017	17.69	17.65	16.74	17.42	283,683	-0.23(-1.30%)
Dec 05, 2017	17.65	18.10	17.21	17.65	228,437	+0.03(+0.17%)
Dec 04, 2017	19.00	19.00	17.54	17.62	185,608	-1.19(-6.33%)

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.