Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.45	21.50	20.56	20.60	4,623,722	-0.17(-0.82%)
Feb 27, 2018	20.74	22.00	20.51	20.77	8,378,031	+1.70(+8.91%)
Feb 26, 2018	19.27	19.34	18.86	19.07	1,650,959	-0.21(-1.09%)
Feb 23, 2018	19.20	19.52	18.68	19.28	1,396,896	+0.18(+0.94%)
Feb 22, 2018			18.96	19.10	1,218,243	-0.28(-1.44%)
Feb 21, 2018	19.31	19.88	19.31	19.38	1,487,547	+0.02(+0.10%)
Feb 20, 2018	19.30	19.73	19.25	19.36	1,024,368	-0.14(-0.72%)
Feb 16, 2018		19.50	19.50	19.50	0	+0.01(+0.05%)
Feb 15, 2018	18.85	19.75	18.59	19.49	2,448,316	+0.77(+4.11%)
Feb 14, 2018	18.01	18.86	17.93	18.72	1,984,013	+0.23(+1.24%)
Feb 13, 2018	18.57	18.85	18.09	18.49	1,820,138	-0.26(-1.39%)
Feb 12, 2018	18.11	18.98	17.64	18.75	3,622,063	+0.72(+3.99%)
Feb 09, 2018	17.72	18.24	16.94	18.03	2,541,340	+0.43(+2.44%)
Feb 08, 2018	18.35	18.84	17.49	17.60	2,180,944	-0.70(-3.83%)
Feb 07, 2018	18.19	18.54	18.09	18.30	1,412,692	+0.02(+0.11%)
Feb 06, 2018	17.15	18.44	16.95	18.28	2,555,914	+0.38(+2.12%)
Feb 05, 2018	18.14	18.41	17.58	17.90	1,415,289	-0.36(-1.97%)
Feb 02, 2018	18.82	18.82	17.99	18.26	1,728,515	-0.76(-4.00%)
Feb 01, 2018	18.77	19.23	18.48	19.02	1,312,703	+0.14(+0.74%)
Jan 31, 2018	19.61	19.61	18.77	18.88	2,213,480	-0.73(-3.72%)
Jan 30, 2018	19.15	19.69	19.15	19.61	3,395,214	+0.47(+2.46%)
Jan 29, 2018	19.00	19.55	18.87	19.14	3,557,267	+0.17(+0.90%)
Jan 26, 2018	18.60	19.04	18.26	18.97	2,606,805	+0.53(+2.87%)
Jan 25, 2018	18.46	18.50	18.30	18.44	1,716,175	+0.15(+0.82%)
Jan 24, 2018	18.04	18.36	17.88	18.29	2,325,014	+0.33(+1.84%)
Jan 23, 2018	17.97	18.13	17.64	17.96	2,513,093	-0.14(-0.77%)
Jan 22, 2018	17.41	18.10	17.40	18.10	5,350,970	+0.86(+4.99%)
Jan 19, 2018	16.28	17.26	16.13	17.24	3,899,194	+0.96(+5.90%)
Jan 18, 2018	16.33	16.49	15.99	16.28	1,738,513	-0.10(-0.61%)
Jan 17, 2018	16.28	16.49	16.03	16.38	1,865,801	+0.18(+1.11%)
Jan 16, 2018	16.09	16.42	15.84	16.20	2,546,702	-0.05(-0.31%)
Jan 12, 2018		16.25	16.25	16.25	0	+0.82(+5.31%)
Jan 11, 2018	14.81	15.62	14.81	15.43	1,868,519	+0.66(+4.47%)
Jan 10, 2018	15.01	15.05	14.63	14.77	1,634,671	-0.34(-2.25%)
Jan 09, 2018	14.99	15.22	14.75	15.11	1,352,543	+0.16(+1.07%)
Jan 08, 2018	15.33	15.37	14.50	14.95	2,395,023	-0.49(-3.17%)
Jan 05, 2018	15.38	15.46	15.06	15.44	1,610,207	+0.08(+0.52%)
Jan 04, 2018	15.49	15.62	15.28	15.36	1,457,525	-0.20(-1.29%)
Jan 03, 2018	15.99	16.09	15.45	15.56	2,092,469	-0.43(-2.69%)
Jan 02, 2018	15.25	16.06	15.22	15.99	2,841,746	+0.83(+5.47%)
Dec 29, 2017		15.16	15.16	15.16	0	-0.05(-0.33%)
Dec 28, 2017	14.98	15.24	14.93	15.21	1,185,366	+0.28(+1.88%)
Dec 27, 2017	15.03	15.16	14.84	14.93	1,194,074	-0.10(-0.67%)
Dec 26, 2017	15.15	15.54	15.00	15.03	1,057,992	-0.10(-0.66%)
Dec 22, 2017	15.00	15.18	14.88	15.13	966,977	+0.02(+0.13%)
Dec 21, 2017	14.62	15.20	14.62	15.11	2,183,683	+0.49(+3.35%)
Dec 20, 2017	14.68	15.07	14.52	14.62	3,354,106	-0.41(-2.73%)
Dec 19, 2017	15.01	15.84	14.94	15.03	3,630,441	+0.29(+1.97%)
Dec 18, 2017	14.41	14.86	14.29	14.74	2,095,052	+0.40(+2.79%)
Dec 15, 2017	14.10	14.38	14.04	14.34	2,631,698	+0.28(+1.99%)
Dec 14, 2017		14.74	14.03	14.06	2,840,367	-0.76(-5.13%)
Dec 13, 2017	14.89	15.28	14.51	14.82	3,450,733	-0.09(-0.60%)
Dec 12, 2017	14.55	15.27	14.32	14.91	7,680,953	+1.17(+8.52%)
Dec 11, 2017	13.33	14.16	13.33	13.74	3,618,227	+0.41(+3.08%)
Dec 08, 2017	13.26	13.44	13.07	13.33	3,204,815	+0.00(+0.00%)
Dec 07, 2017	13.21	13.44	12.68		4,003,914	+0.00(+0.00%)
Dec 06, 2017	13.03	13.24	12.45	12.95	4,751,632	-0.08(-0.61%)
Dec 05, 2017	13.16	13.34	12.89	13.03	2,666,290	-0.08(-0.61%)
Dec 04, 2017	13.60	13.81	13.07	13.11	3,252,007	-0.39(-2.89%)

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.