Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	25.49	25.61	24.41	24.43	293,681	-1.05(-4.13%)
Feb 27, 2018	24.86	25.77	24.86	25.48	467,456	+0.30(+1.20%)
Feb 26, 2018	24.56	25.29	24.37	25.18	174,834	+0.59(+2.42%)
Feb 23, 2018	24.82	25.04	24.39	24.58	182,923	-0.06(-0.26%)
Feb 22, 2018	25.30	25.32	24.53	24.65	278,986	-0.65(-2.57%)
Feb 21, 2018	24.65	25.43	24.65	25.29	251,675	+0.64(+2.60%)
Feb 20, 2018	24.31	24.73	23.97	24.65	238,910	+0.38(+1.58%)
Feb 16, 2018		24.27	24.27	24.27	0	+0.50(+2.12%)
Feb 15, 2018	23.63	24.02	23.35	23.77	241,864	+0.41(+1.76%)
Feb 14, 2018	23.46	23.75	23.26	23.36	301,141	-0.14(-0.58%)
Feb 13, 2018	23.47	23.85	23.15	23.49	344,895	-0.11(-0.46%)
Feb 12, 2018	23.31	23.78	22.60	23.60	301,475	+0.36(+1.53%)
Feb 09, 2018	22.36	23.59	21.61	23.25	594,034	+1.68(+7.81%)
Feb 08, 2018	21.61	22.23	20.81	21.56	385,609	-0.05(-0.25%)
Feb 07, 2018	20.95	21.74	20.95	21.62	273,911	+0.59(+2.83%)
Feb 06, 2018	20.09	21.06	19.82	21.02	390,789	+0.39(+1.91%)
Feb 05, 2018	20.46	20.89	20.42	20.63	104,845	+0.02(+0.09%)
Feb 02, 2018	20.75	20.95	20.46	20.61	125,095	-0.29(-1.40%)
Feb 01, 2018	20.89	20.94	20.33	20.90	131,958	-0.16(-0.78%)
Jan 31, 2018	20.97	21.18	20.56	21.07	215,911	+0.20(+0.96%)
Jan 30, 2018	20.86	21.31	20.82	20.87	131,033	-0.22(-1.04%)
Jan 29, 2018	21.12	21.31	21.05	21.09	68,022	-0.06(-0.30%)
Jan 26, 2018	21.46	21.74	21.10	21.15	100,810	-0.24(-1.11%)
Jan 25, 2018	21.72	21.72	21.28	21.39	106,338	-0.23(-1.06%)
Jan 24, 2018	21.85	21.97	21.53	21.62	164,462	-0.17(-0.80%)
Jan 23, 2018	21.92	22.00	21.64	21.79	127,964	-0.18(-0.83%)
Jan 22, 2018		22.06	21.66	21.97	121,373	+0.12(+0.54%)
Jan 19, 2018	21.32	21.86	21.20	21.85	125,017	+0.49(+2.31%)
Jan 18, 2018	21.50	21.57	21.32	21.36	105,066	-0.14(-0.64%)
Jan 17, 2018	21.71	22.18	21.43	21.50	188,536	-0.10(-0.47%)
Jan 16, 2018	21.94	22.15	21.60	21.60	142,025	-0.28(-1.30%)
Jan 12, 2018		21.88	21.88	21.88	0	+0.20(+0.93%)
Jan 11, 2018	20.90	21.87	20.86	21.68	187,306	+0.86(+4.13%)
Jan 10, 2018				20.82	283,036	-0.38(-1.81%)
Jan 09, 2018	21.35	21.50	21.20	21.21	164,754	-0.05(-0.22%)
Jan 08, 2018	21.59	21.67	21.00	21.25	268,312	-0.55(-2.52%)
Jan 05, 2018	21.73	22.05	21.53	21.80	331,723	+0.13(+0.59%)
Jan 04, 2018	21.81	21.86	21.44	21.67	310,342	+0.10(+0.47%)
Jan 03, 2018	21.43	21.75	21.37	21.57	424,386	+0.25(+1.16%)
Jan 02, 2018	20.33	21.38	20.31	21.32	548,311	+1.02(+5.00%)
Dec 29, 2017		20.31	20.31	20.31	0	+0.00(+0.00%)
Dec 28, 2017	20.11	20.46	20.09	20.31	351,923	+0.29(+1.44%)
Dec 27, 2017	20.18	20.24	19.93	20.02	166,083	-0.16(-0.77%)
Dec 26, 2017	20.46	20.70	20.06	20.18	117,534	-0.26(-1.25%)
Dec 22, 2017	20.23	20.50	20.16	20.43	170,922	+0.23(+1.13%)
Dec 21, 2017	20.23	20.47	20.14	20.20	347,960	+0.07(+0.36%)
Dec 20, 2017	20.39	20.67	20.07	20.13	407,712	-0.25(-1.21%)
Dec 19, 2017	20.26	20.51	20.00	20.38	408,621	+0.09(+0.45%)
Dec 18, 2017	20.99	21.13	20.23	20.29	174,264	-0.55(-2.63%)
Dec 15, 2017	20.21	20.90	20.13	20.83	569,094	+0.65(+3.21%)
Dec 14, 2017	21.16	21.16	20.15	20.19	205,943	-0.97(-4.57%)
Dec 13, 2017	21.78	21.85	21.13	21.15	235,891	-0.63(-2.89%)
Dec 12, 2017	20.82	21.92	20.77	21.78	343,373	+1.08(+5.20%)
Dec 11, 2017	20.59	20.92	20.59	20.71	194,725	-0.05(-0.26%)
Dec 08, 2017	20.99	21.17	20.72	20.76	140,345	-0.10(-0.48%)
Dec 07, 2017	20.75	21.23	20.75	20.86	165,941	+0.18(+0.88%)
Dec 06, 2017	20.63	20.94	20.56	20.68	110,004	+0.13(+0.62%)
Dec 05, 2017	21.27	21.29	20.55	20.55	188,834	-0.64(-3.02%)
Dec 04, 2017	21.97	21.97	21.06	21.19	175,848	-0.54(-2.48%)

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.