Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.17	19.54	18.66	18.74	2,064,429	-0.25(-1.34%)
Feb 27, 2018	19.49	20.35	18.85	18.99	3,786,047	-0.19(-0.99%)
Feb 26, 2018	19.05	19.46	19.02	19.19	2,107,279	+0.17(+0.91%)
Feb 23, 2018	19.64	19.72	18.59	19.01	2,829,079	-0.45(-2.33%)
Feb 22, 2018				19.47	2,806,072	+0.04(+0.19%)
Feb 21, 2018	19.65	20.03	19.41	19.43	1,115,555	-0.10(-0.51%)
Feb 20, 2018	19.74	19.93	19.37	19.53	1,565,950	-0.38(-1.92%)
Feb 16, 2018		19.91	19.91	19.91	0	-0.15(-0.77%)
Feb 15, 2018	20.12	20.19	19.10	20.07	2,022,130	+0.08(+0.41%)
Feb 14, 2018	18.85	20.01	18.52	19.98	2,609,359	+0.99(+5.21%)
Feb 13, 2018	18.29	19.02	18.28	18.99	1,636,564	+0.65(+3.57%)
Feb 12, 2018	18.84	18.98	17.97	18.34	1,551,987	-0.42(-2.23%)
Feb 09, 2018	18.71	19.07	17.86	18.76	2,613,222	+0.47(+2.58%)
Feb 08, 2018	19.60	19.68	18.27	18.29	3,430,383	-1.29(-6.59%)
Feb 07, 2018	18.58	19.70	18.46	19.58	4,164,654	+1.06(+5.74%)
Feb 06, 2018	17.54	18.77	17.49	18.51	3,721,579	+0.05(+0.25%)
Feb 05, 2018	18.31	19.10	18.27	18.47	2,213,362	-0.19(-1.02%)
Feb 02, 2018	18.45	19.20	18.37	18.66	2,977,901	+0.02(+0.10%)
Feb 01, 2018	18.59	19.13	18.27	18.64	1,883,481	-0.17(-0.92%)
Jan 31, 2018	19.49	19.59	18.37	18.81	2,259,346	-0.57(-2.95%)
Jan 30, 2018	19.67	19.68	19.06	19.39	2,206,744	-0.48(-2.42%)
Jan 29, 2018	20.03	20.38	19.69	19.87	1,796,947	-0.31(-1.53%)
Jan 26, 2018	19.68	20.42	19.34	20.18	2,139,530	+0.64(+3.25%)
Jan 25, 2018	20.02	20.08	19.18	19.54	2,523,694	-0.31(-1.56%)
Jan 24, 2018	20.97	20.97	19.44	19.85	4,871,312	-1.10(-5.25%)
Jan 23, 2018	20.57	21.37	20.36	20.95	4,738,849	+0.57(+2.81%)
Jan 22, 2018	19.04	20.44	18.95	20.38	8,446,161	+2.28(+12.60%)
Jan 19, 2018	17.51	18.24	17.51	18.10	3,070,922	+0.88(+5.12%)
Jan 18, 2018	17.13	17.30	16.99	17.21	1,010,625	+0.08(+0.48%)
Jan 17, 2018	17.00	17.23	16.81	17.13	1,760,215	+0.25(+1.45%)
Jan 16, 2018	17.45	17.46	16.88	16.89	2,188,628	-0.46(-2.67%)
Jan 12, 2018		17.35	17.35	17.35	0	+0.02(+0.11%)
Jan 11, 2018	16.81	17.46	16.48	17.33	2,544,614	+0.73(+4.38%)
Jan 10, 2018		17.02	15.85	16.61	3,228,371	+0.69(+4.34%)
Jan 09, 2018	16.44	16.46	15.73	15.91	2,904,087	-0.72(-4.31%)
Jan 08, 2018	16.72	16.86	16.31	16.63	2,661,290	+0.03(+0.16%)
Jan 05, 2018	16.53	16.84	16.34	16.61	2,519,775	+0.07(+0.44%)
Jan 04, 2018	16.72	16.85	15.48	16.53	3,941,957	-0.30(-1.78%)
Jan 03, 2018	16.62	16.89	16.47	16.83	2,325,747	+0.30(+1.81%)
Jan 02, 2018	16.02	16.62	15.91	16.53	2,505,494	+0.70(+4.42%)
Dec 29, 2017		15.83	15.83	15.83	0	-0.72(-4.34%)
Dec 28, 2017	16.57	16.67	16.41	16.55	1,637,354	-0.02(-0.11%)
Dec 27, 2017	17.25	17.25	16.37	16.57	2,329,594	-0.72(-4.15%)
Dec 26, 2017	16.46	17.36	16.39	17.29	1,855,542	+0.76(+4.62%)
Dec 22, 2017	16.59	16.61	16.24	16.52	919,430	-0.09(-0.55%)
Dec 21, 2017	16.26	16.73	16.26	16.61	1,385,118	+0.37(+2.29%)
Dec 20, 2017	16.26	16.42	16.11	16.24	1,365,232	+0.10(+0.62%)
Dec 19, 2017	16.11	16.30	15.88	16.14	1,716,208	-0.05(-0.34%)
Dec 18, 2017	15.26	16.34	15.26	16.20	3,190,731	+1.02(+6.70%)
Dec 15, 2017	15.47	15.74	15.16	15.18	4,122,569	-0.24(-1.53%)
Dec 14, 2017	16.07	16.28	15.22	15.42	2,850,007	-0.62(-3.85%)
Dec 13, 2017	15.87	16.26	15.87	16.03	1,790,545	+0.18(+1.15%)
Dec 12, 2017	16.31	16.48	15.84	15.85	1,993,603	-0.42(-2.57%)
Dec 11, 2017	16.31	16.35	16.08	16.27	2,361,481	-0.09(-0.56%)
Dec 08, 2017	16.15	16.42	15.93	16.36	2,513,869	+0.00(+0.00%)
Dec 07, 2017	16.06	16.42	15.90		2,264,293	+0.00(+0.00%)
Dec 06, 2017	15.81	16.29	15.74	16.03	3,965,637	+0.46(+2.98%)
Dec 05, 2017	15.86	15.93	15.15	15.57	4,330,958	-0.14(-0.87%)
Dec 04, 2017	15.99	16.56	15.67	15.71	4,060,731	-0.07(-0.46%)

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.