Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.75	22.94	22.48	22.94	875,870	+0.38(+1.68%)
Feb 27, 2018	22.41	22.87	22.25	22.56	595,011	+0.23(+1.03%)
Feb 26, 2018	22.52	22.87	22.01	22.33	798,950	+0.08(+0.34%)
Feb 23, 2018	22.06	22.52	22.02	22.25	685,357	+0.33(+1.48%)
Feb 22, 2018				21.93	753,538	-0.48(-2.14%)
Feb 21, 2018	23.25	25.28	20.07	22.41	2,296,715	-0.84(-3.62%)
Feb 20, 2018	21.72	23.48	21.72	23.25	1,617,547	+1.53(+7.05%)
Feb 16, 2018		21.72	21.72	21.72	0	+0.38(+1.80%)
Feb 15, 2018	21.83	21.83	21.14	21.34	1,463,077	-0.46(-2.11%)
Feb 14, 2018	21.76	22.14	21.24	21.80	1,617,986	+0.04(+0.18%)
Feb 13, 2018	21.03	22.22	20.61	21.76	2,799,453	+0.77(+3.65%)
Feb 12, 2018	21.49	21.49	20.07	20.99	2,557,891	-0.42(-1.97%)
Feb 09, 2018	19.88	22.14	19.77	21.41	4,500,940	+1.11(+5.47%)
Feb 08, 2018		20.49	16.43	20.30	6,551,489	+4.94(+32.17%)
Feb 07, 2018	15.90	15.90	15.74	15.36	880,613	-0.54(-3.37%)
Feb 06, 2018	15.09	16.01	15.02	15.90	1,769,362	+1.00(+6.68%)
Feb 05, 2018	14.86	14.86	14.59	14.90	701,462	+0.04(+0.26%)
Feb 02, 2018	14.90	15.17	14.71	14.86	544,738	-0.27(-1.77%)
Feb 01, 2018	14.63	15.21	14.63	15.13	510,850	+0.50(+3.40%)
Jan 31, 2018	14.67	14.79	14.56	14.63	488,165	-0.08(-0.52%)
Jan 30, 2018	14.86	14.91	14.59	14.71	360,829	-0.19(-1.29%)
Jan 29, 2018	14.79	15.05	14.71	14.90	634,971	+0.15(+1.04%)
Jan 26, 2018	14.75	15.09	14.59	14.75	365,044	+0.00(+0.00%)
Jan 25, 2018	14.82	15.09	14.61	14.75	350,079	+0.00(+0.00%)
Jan 24, 2018	14.52	14.82	14.36	14.75	387,144	+0.23(+1.58%)
Jan 23, 2018	14.40	14.56	14.29	14.52	529,044	+0.15(+1.07%)
Jan 22, 2018	14.40	14.44	14.17	14.36	379,429	+0.00(+0.00%)
Jan 19, 2018	14.33	14.40	14.25	14.36	215,172	+0.04(+0.27%)
Jan 18, 2018	14.40	14.40	14.12	14.33	265,385	-0.08(-0.53%)
Jan 17, 2018	14.48	14.56	14.13	14.40	585,020	+0.04(+0.27%)
Jan 16, 2018	14.56	14.71	14.17	14.36	517,475	-0.19(-1.32%)
Jan 12, 2018		14.56	14.56	14.56	0	+0.15(+1.06%)
Jan 11, 2018	14.25	14.48	13.94	14.40	329,653	+0.11(+0.80%)
Jan 10, 2018				14.29	218,564	+0.15(+1.08%)
Jan 09, 2018	14.29	14.29	13.94	14.13	446,493	-0.08(-0.54%)
Jan 08, 2018	14.29	14.29	13.94	14.21	367,205	-0.08(-0.54%)
Jan 05, 2018	14.25	14.40	14.13	14.29	394,065	+0.08(+0.54%)
Jan 04, 2018	14.29	14.40	14.13	14.21	347,601	-0.11(-0.80%)
Jan 03, 2018	14.06	14.36	14.06	14.33	667,653	+0.27(+1.91%)
Jan 02, 2018	14.02	14.10	13.77	14.06	530,104	+0.04(+0.27%)
Dec 29, 2017		14.02	14.02	14.02	0	+0.00(+0.00%)
Dec 28, 2017	13.98	14.10	13.83	14.02	485,452	+0.00(+0.00%)
Dec 27, 2017	13.90	14.02	13.85	14.02	322,545	+0.11(+0.83%)
Dec 26, 2017	13.79	13.94	13.67	13.90	255,796	+0.11(+0.83%)
Dec 22, 2017	13.94	13.94	13.73	13.79	236,058	-0.11(-0.83%)
Dec 21, 2017	13.79	14.00	13.71	13.90	601,647	+0.15(+1.11%)
Dec 20, 2017	13.75	13.96	13.67	13.75	329,171	-0.04(-0.28%)
Dec 19, 2017	13.60	13.83	13.44	13.79	525,384	+0.19(+1.41%)
Dec 18, 2017	13.98	14.06	13.48	13.60	690,150	-0.34(-2.47%)
Dec 15, 2017	13.75	14.00	13.75	13.94	1,146,906	+0.23(+1.68%)
Dec 14, 2017	13.60	13.89	13.60	13.71	697,115	+0.08(+0.56%)
Dec 13, 2017	13.56	13.71	13.56	13.64	598,983	+0.11(+0.85%)
Dec 12, 2017	13.37	13.67	13.33	13.52	744,622	+0.19(+1.44%)
Dec 11, 2017	12.91	13.35	12.91	13.33	934,951	+0.42(+3.26%)
Dec 08, 2017	12.91	12.95	12.76	12.91	710,283	+0.04(+0.30%)
Dec 07, 2017	12.45	12.97	12.38	12.87	521,335	+0.46(+3.70%)
Dec 06, 2017	12.60	12.79	12.37	12.41	621,079	-0.31(-2.41%)
Dec 05, 2017	13.02	13.12	12.56	12.72	621,801	-0.27(-2.07%)
Dec 04, 2017	13.37	13.48	12.97	12.99	901,665	-0.34(-2.59%)

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.