Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.36	22.50	21.83	22.19	4,410,998	-0.29(-1.28%)
Feb 27, 2018	22.81	23.16	22.25	22.48	6,979,022	-0.48(-2.11%)
Feb 26, 2018	23.47	23.77	22.56	22.96	11,810,020	-1.04(-4.34%)
Feb 23, 2018	22.54	24.08	22.24	24.00	26,752,856	+3.50(+17.10%)
Feb 22, 2018	21.52	21.52	20.24	20.50	5,836,596	-0.97(-4.50%)
Feb 21, 2018	21.95	22.25	21.44	21.46	3,987,947	-0.26(-1.21%)
Feb 20, 2018	20.81	21.98	20.74	21.73	6,993,997	+0.88(+4.22%)
Feb 16, 2018		20.85	20.85	20.85	0	+0.14(+0.68%)
Feb 15, 2018		21.45	20.62	20.71	6,692,350	+0.19(+0.95%)
Feb 14, 2018	18.98	20.60	18.98	20.51	7,887,895	+1.52(+7.99%)
Feb 13, 2018	18.80	19.60	18.62	18.99	6,293,218	-0.02(-0.11%)
Feb 12, 2018	19.02	19.23	18.79	19.01	4,452,496	+0.45(+2.42%)
Feb 09, 2018	17.99	18.70	17.60	18.56	6,216,939	+0.85(+4.81%)
Feb 08, 2018	18.93	19.13	17.71	17.71	7,875,324	-0.95(-5.11%)
Feb 07, 2018	18.79	19.09	18.66	18.66	5,971,173	-0.19(-1.00%)
Feb 06, 2018	18.36	19.38	18.11	18.85	12,597,317	-0.30(-1.58%)
Feb 05, 2018	19.27	19.48	18.95	19.15	10,179,288	-0.87(-4.36%)
Feb 02, 2018	20.56	20.77	19.69	20.03	7,034,591	-0.79(-3.81%)
Feb 01, 2018	20.89	21.17	20.39	20.82	4,253,764	-0.35(-1.65%)
Jan 31, 2018	21.16	21.44	20.97	21.17	5,809,032	+0.34(+1.64%)
Jan 30, 2018	20.50	21.36	20.18	20.83	8,226,484	-0.45(-2.11%)
Jan 29, 2018	21.05	21.60	20.63	21.28	13,310,657	+0.93(+4.59%)
Jan 26, 2018	20.34	20.67	20.01	20.34	10,008,463	+0.36(+1.81%)
Jan 25, 2018	19.49	20.03	19.25	19.98	7,907,491	+0.51(+2.62%)
Jan 24, 2018	19.60	19.70	19.20	19.47	6,451,263	-0.03(-0.17%)
Jan 23, 2018	19.51	19.60	19.10	19.50	7,883,178	+0.23(+1.18%)
Jan 22, 2018	19.37	19.87	19.07	19.28	8,494,709	+0.07(+0.38%)
Jan 19, 2018	18.54	19.61	18.54	19.20	10,932,785	+0.80(+4.34%)
Jan 18, 2018	18.71	19.21	18.15	18.40	11,232,673	-0.36(-1.93%)
Jan 17, 2018	17.11	19.02	17.07	18.76	20,020,386	+1.89(+11.22%)
Jan 16, 2018	17.98	18.01	16.83	16.87	8,383,952	-0.90(-5.06%)
Jan 12, 2018		17.77	17.77	17.77	0	-0.27(-1.49%)
Jan 11, 2018	18.26	18.26	17.64	18.04	3,931,244	+0.05(+0.30%)
Jan 10, 2018	17.93	18.11	17.38	17.99	5,898,989	-0.28(-1.51%)
Jan 09, 2018	18.95	19.46	17.95	18.26	9,159,700	-0.50(-2.65%)
Jan 08, 2018	18.66	19.30	18.45	18.76	8,966,805	+0.07(+0.40%)
Jan 05, 2018	18.34	18.79	18.21	18.68	6,969,431	+0.64(+3.57%)
Jan 04, 2018	17.56	18.71	17.40	18.04	8,550,562	+0.65(+3.74%)
Jan 03, 2018	17.65	17.66	17.23	17.39	4,127,831	+0.03(+0.15%)
Jan 02, 2018	16.68	17.51	16.68	17.36	5,094,981	+0.93(+5.64%)
Dec 29, 2017		16.44	16.44	16.44	0	-0.43(-2.55%)
Dec 28, 2017	17.19	17.37	16.74	16.86	2,932,369	-0.34(-1.95%)
Dec 27, 2017	16.93	17.33	16.86	17.20	3,213,828	+0.26(+1.55%)
Dec 26, 2017	17.13	17.22	16.83	16.94	3,483,133	-0.13(-0.75%)
Dec 22, 2017	16.94	17.44	16.87	17.07	3,925,279	-0.03(-0.20%)
Dec 21, 2017	17.43	17.56	16.95	17.10	6,115,167	-0.37(-2.11%)
Dec 20, 2017	17.46	17.65	17.36	17.47	3,978,337	+0.11(+0.62%)
Dec 19, 2017	17.12	17.63	17.06	17.36	6,529,687	+0.34(+1.97%)
Dec 18, 2017	16.90	17.28	16.58	17.03	4,735,995	+0.19(+1.12%)
Dec 15, 2017	16.72	16.94	16.67	16.84	5,639,231	+0.13(+0.76%)
Dec 14, 2017	16.58	16.84	16.38	16.71	3,781,852	+0.08(+0.48%)
Dec 13, 2017	16.78	17.23	16.60	16.63	5,707,531	+0.01(+0.08%)
Dec 12, 2017	16.57	16.72	16.15	16.62	4,510,596	-0.01(-0.08%)
Dec 11, 2017	16.29	17.10	16.25	16.63	6,381,619	+0.22(+1.35%)
Dec 08, 2017	16.21	16.61	16.13	16.41	6,170,239	+0.43(+2.69%)
Dec 07, 2017	15.76	16.39	15.74	15.98	5,362,722	+0.24(+1.54%)
Dec 06, 2017	15.68	15.99	15.37	15.74	5,608,597	-0.27(-1.68%)
Dec 05, 2017	16.26	16.58	15.85	16.01	9,078,442	-0.64(-3.87%)
Dec 04, 2017	15.44	16.87	15.39	16.65	19,286,612	+1.50(+9.93%)

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.