Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.47	16.29	15.32	16.27	254,426	+0.97(+6.34%)
Feb 27, 2018	14.64	15.34	14.62	15.30	189,124	+1.13(+7.95%)
Feb 26, 2018	14.55	14.72	14.13	14.17	203,359	-1.09(-7.12%)
Feb 23, 2018	15.49	15.57	15.15	15.26	72,416	-0.04(-0.26%)
Feb 22, 2018	15.59	15.59	15.10	15.30	204,310	-1.03(-6.30%)
Feb 21, 2018	15.97	16.33	15.56	16.33	113,761	-0.33(-2.00%)
Feb 20, 2018	16.63	16.80	16.49	16.66	57,143	-0.18(-1.05%)
Feb 16, 2018		16.83	16.83	16.83	0	+0.84(+5.27%)
Feb 15, 2018	16.44	16.83	15.99	15.99	65,605	-0.72(-4.34%)
Feb 14, 2018	18.31	18.41	16.59	16.72	155,251	-1.48(-8.13%)
Feb 13, 2018	18.50	18.70	18.11	18.20	86,590	-0.75(-3.98%)
Feb 12, 2018	19.59	19.59	18.55	18.95	151,972	-1.41(-6.93%)
Feb 09, 2018	20.03	22.41	19.67	20.36	148,227	-0.21(-1.00%)
Feb 08, 2018	18.71	20.68	18.71	20.57	135,053	+1.49(+7.80%)
Feb 07, 2018	17.82	19.19	17.58	19.08	127,640	+1.49(+8.46%)
Feb 06, 2018	18.75	18.88	17.39	17.59	242,929	-0.72(-3.96%)
Feb 05, 2018	17.81	18.69	17.14	18.31	197,645	+0.98(+5.65%)
Feb 02, 2018	16.63	17.33	16.59	17.33	142,076	+1.11(+6.82%)
Feb 01, 2018	16.35	16.37	16.02	16.23	83,995	-0.05(-0.30%)
Jan 31, 2018	16.33	16.78	16.28	16.28	95,961	-0.37(-2.24%)
Jan 30, 2018	16.28	16.83	16.26	16.65	116,668	+0.01(+0.06%)
Jan 29, 2018	16.51	16.65	16.34	16.64	60,891	+0.56(+3.47%)
Jan 26, 2018	16.04	16.26	15.87	16.08	47,882	+0.35(+2.24%)
Jan 25, 2018	15.31	15.73	15.20	15.73	92,522	-0.02(-0.12%)
Jan 24, 2018	16.12	16.28	15.67	15.75	87,267	-0.37(-2.31%)
Jan 23, 2018	16.43	16.65	16.07	16.12	47,432	-0.06(-0.36%)
Jan 22, 2018	16.46	16.46	16.16	16.18	65,448	-0.51(-3.05%)
Jan 19, 2018	16.88	16.88	16.55	16.69	110,515	+0.35(+2.16%)
Jan 18, 2018	16.66	16.66	16.17	16.34	162,778	-0.71(-4.19%)
Jan 17, 2018	17.37	17.43	16.81	17.05	100,584	-0.73(-4.13%)
Jan 16, 2018	17.26	17.99	17.26	17.78	171,168	+0.99(+5.89%)
Jan 12, 2018		16.80	16.80	16.80	0	-0.43(-2.50%)
Jan 11, 2018	17.81	17.84	17.19	17.23	98,553	-0.69(-3.83%)
Jan 10, 2018	18.12	18.20	17.86	17.91	52,964	-0.21(-1.14%)
Jan 09, 2018	17.95	18.53	17.94	18.12	99,172	+0.17(+0.93%)
Jan 08, 2018	18.23	18.30	17.87	17.95	96,005	-0.39(-2.14%)
Jan 05, 2018	18.64	18.64	18.25	18.34	102,601	-0.07(-0.37%)
Jan 04, 2018	19.12	19.20	18.37	18.41	156,686	-1.56(-7.80%)
Jan 03, 2018	21.06	21.06	19.65	19.97	113,021	-1.38(-6.47%)
Jan 02, 2018	21.55	21.90	21.23	21.35	96,337	-1.18(-5.22%)
Dec 29, 2017		22.52	22.52	22.52	0	-0.03(-0.13%)
Dec 28, 2017	22.60	22.63	22.41	22.55	13,929	+0.06(+0.26%)
Dec 27, 2017	22.26	22.72	22.26	22.50	33,379	+0.34(+1.55%)
Dec 26, 2017	22.54	22.54	22.04	22.15	36,804	-0.77(-3.37%)
Dec 22, 2017	23.39	23.45	22.75	22.93	42,183	-0.89(-3.74%)
Dec 21, 2017	24.02	24.08	23.65	23.82	21,882	-0.13(-0.53%)
Dec 20, 2017	23.93	24.09	23.55	23.94	36,875	+0.15(+0.62%)
Dec 19, 2017	23.30	23.98	23.30	23.80	53,841	+0.82(+3.58%)
Dec 18, 2017	22.97	23.03	22.73	22.97	29,812	-0.09(-0.38%)
Dec 15, 2017	22.77	23.23	22.77	23.06	32,352	+0.01(+0.04%)
Dec 14, 2017	22.82	23.05	22.56	23.05	17,515	+0.40(+1.77%)
Dec 13, 2017	23.07	23.24	22.41	22.65	22,423	-0.51(-2.20%)
Dec 12, 2017	22.61	23.16	22.57	23.16	11,630	+0.18(+0.77%)
Dec 11, 2017	23.72	23.72	22.81	22.98	59,964	-1.37(-5.63%)
Dec 08, 2017	24.29	24.85	24.29	24.36	39,728	-0.27(-1.11%)
Dec 07, 2017	24.78	24.86	24.47	24.63	31,728	+0.17(+0.68%)
Dec 06, 2017	24.20	24.63	24.07	24.46	20,321	+0.50(+2.08%)
Dec 05, 2017	23.99	24.04	23.62	23.96	39,682	+0.12(+0.49%)
Dec 04, 2017	23.64	24.09	23.58	23.85	46,188	-0.95(-3.83%)

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.