Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.51	22.70	22.24	22.70	885,098	+0.37(+1.68%)
Feb 27, 2018	22.17	22.63	22.02	22.33	601,279	+0.23(+1.03%)
Feb 26, 2018	22.29	22.63	21.78	22.10	807,367	+0.08(+0.34%)
Feb 23, 2018	21.83	22.29	21.80	22.02	692,577	+0.32(+1.48%)
Feb 22, 2018				21.70	761,477	-0.47(-2.14%)
Feb 21, 2018	23.01	25.02	19.86	22.17	2,320,912	-0.83(-3.62%)
Feb 20, 2018	21.49	23.24	21.49	23.01	1,634,588	+1.52(+7.05%)
Feb 16, 2018		21.49	21.49	21.49	0	+0.38(+1.80%)
Feb 15, 2018	21.61	21.61	20.92	21.11	1,478,491	-0.45(-2.11%)
Feb 14, 2018	21.53	21.91	21.02	21.57	1,635,033	+0.04(+0.18%)
Feb 13, 2018	20.81	21.98	20.40	21.53	2,828,947	+0.76(+3.65%)
Feb 12, 2018	21.26	21.26	19.86	20.77	2,584,840	-0.42(-1.97%)
Feb 09, 2018	19.67	21.91	19.56	21.19	4,548,360	+1.10(+5.47%)
Feb 08, 2018		20.28	16.26	20.09	6,620,513	+4.89(+32.17%)
Feb 07, 2018	15.73	15.73	15.58	15.20	889,891	-0.53(-3.37%)
Feb 06, 2018	14.93	15.84	14.86	15.73	1,788,004	+0.99(+6.68%)
Feb 05, 2018	14.71	14.71	14.44	14.74	708,852	+0.04(+0.26%)
Feb 02, 2018	14.74	15.01	14.56	14.71	550,477	-0.27(-1.77%)
Feb 01, 2018	14.48	15.05	14.48	14.97	516,233	+0.49(+3.40%)
Jan 31, 2018	14.52	14.63	14.40	14.48	493,308	-0.08(-0.52%)
Jan 30, 2018	14.71	14.75	14.44	14.56	364,631	-0.19(-1.29%)
Jan 29, 2018	14.63	14.90	14.56	14.74	641,661	+0.15(+1.04%)
Jan 26, 2018	14.59	14.93	14.44	14.59	368,890	+0.00(+0.00%)
Jan 25, 2018	14.67	14.93	14.46	14.59	353,767	+0.00(+0.00%)
Jan 24, 2018	14.37	14.67	14.21	14.59	391,223	+0.23(+1.58%)
Jan 23, 2018	14.25	14.40	14.14	14.37	534,618	+0.15(+1.07%)
Jan 22, 2018	14.25	14.29	14.02	14.21	383,427	+0.00(+0.00%)
Jan 19, 2018	14.18	14.25	14.10	14.21	217,439	+0.04(+0.27%)
Jan 18, 2018	14.25	14.25	13.97	14.18	268,181	-0.08(-0.53%)
Jan 17, 2018	14.33	14.40	13.99	14.25	591,183	+0.04(+0.27%)
Jan 16, 2018	14.40	14.56	14.02	14.21	522,927	-0.19(-1.32%)
Jan 12, 2018		14.40	14.40	14.40	0	+0.15(+1.06%)
Jan 11, 2018	14.10	14.33	13.80	14.25	333,126	+0.11(+0.80%)
Jan 10, 2018				14.14	220,866	+0.15(+1.08%)
Jan 09, 2018	14.14	14.14	13.80	13.99	451,198	-0.08(-0.54%)
Jan 08, 2018	14.14	14.14	13.80	14.06	371,073	-0.08(-0.54%)
Jan 05, 2018	14.10	14.25	13.99	14.14	398,216	+0.08(+0.54%)
Jan 04, 2018	14.14	14.25	13.99	14.06	351,263	-0.11(-0.80%)
Jan 03, 2018	13.91	14.21	13.91	14.18	674,687	+0.27(+1.91%)
Jan 02, 2018	13.87	13.95	13.63	13.91	535,689	+0.04(+0.27%)
Dec 29, 2017		13.87	13.87	13.87	0	+0.00(+0.00%)
Dec 28, 2017	13.84	13.95	13.68	13.87	490,567	+0.00(+0.00%)
Dec 27, 2017	13.76	13.87	13.70	13.87	325,944	+0.11(+0.83%)
Dec 26, 2017	13.65	13.80	13.53	13.76	258,491	+0.11(+0.83%)
Dec 22, 2017	13.80	13.80	13.59	13.65	238,545	-0.11(-0.83%)
Dec 21, 2017	13.65	13.85	13.57	13.76	607,986	+0.15(+1.11%)
Dec 20, 2017	13.61	13.82	13.53	13.61	332,639	-0.04(-0.28%)
Dec 19, 2017	13.46	13.68	13.30	13.65	530,919	+0.19(+1.41%)
Dec 18, 2017	13.84	13.91	13.34	13.46	697,421	-0.34(-2.47%)
Dec 15, 2017	13.61	13.85	13.61	13.80	1,158,990	+0.23(+1.68%)
Dec 14, 2017	13.46	13.74	13.46	13.57	704,460	+0.08(+0.56%)
Dec 13, 2017	13.42	13.57	13.42	13.49	605,293	+0.11(+0.85%)
Dec 12, 2017	13.23	13.53	13.19	13.38	752,467	+0.19(+1.44%)
Dec 11, 2017	12.77	13.21	12.77	13.19	944,802	+0.42(+3.26%)
Dec 08, 2017	12.77	12.81	12.62	12.77	717,767	+0.04(+0.30%)
Dec 07, 2017	12.32	12.83	12.25	12.74	526,827	+0.45(+3.70%)
Dec 06, 2017	12.47	12.66	12.24	12.28	627,623	-0.30(-2.41%)
Dec 05, 2017	12.89	12.98	12.43	12.58	628,352	-0.27(-2.06%)
Dec 04, 2017	13.23	13.34	12.83	12.85	911,165	-0.34(-2.59%)

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.