Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	16.00	16.25	15.45	15.75	1,968,846	-0.25(-1.56%)
Feb 27, 2018	16.35	16.70	16.00	16.00	1,392,802	-0.35(-2.14%)
Feb 26, 2018	16.95	17.20	16.25	16.35	2,150,118	-0.40(-2.39%)
Feb 23, 2018	18.60	18.60	16.70	16.75	2,949,785	-2.00(-10.67%)
Feb 22, 2018	19.60	19.60	18.70	18.75	1,366,379	-0.75(-3.85%)
Feb 21, 2018	18.10	19.65	18.00	19.50	2,497,251	-1.15(-5.57%)
Feb 20, 2018	19.85	20.70	19.77	20.65	1,870,460	+0.90(+4.56%)
Feb 16, 2018		19.75	19.75	19.75	0	+0.05(+0.25%)
Feb 15, 2018	19.80	19.89	19.30	19.70	1,133,286	+0.00(+0.00%)
Feb 14, 2018	18.65	19.80	18.50	19.70	1,244,733	+0.95(+5.07%)
Feb 13, 2018	18.65	19.30	18.50	18.75	1,787,261	+0.00(+0.00%)
Feb 12, 2018	18.45	19.10	17.85	18.75	1,794,578	+0.25(+1.35%)
Feb 09, 2018	18.70	18.70	17.85	18.50	1,375,102	+0.00(+0.00%)
Feb 08, 2018	19.15	19.20	18.35	18.50	2,050,656	-0.50(-2.63%)
Feb 07, 2018	18.20	19.10	18.20	19.00	1,109,334	+0.65(+3.54%)
Feb 06, 2018	17.60	18.40	17.55	18.35	1,513,825	+0.28(+1.52%)
Feb 05, 2018	18.20	18.65	18.00	18.07	1,990,299	-0.23(-1.23%)
Feb 02, 2018	18.85	19.12	18.20	18.30	1,056,645	-0.80(-4.19%)
Feb 01, 2018	18.30	19.30	18.15	19.10	2,097,534	+0.80(+4.37%)
Jan 31, 2018	19.50	19.85	18.25	18.30	2,089,401	-0.90(-4.69%)
Jan 30, 2018	20.05	20.10	19.15	19.20	1,978,868	-0.85(-4.24%)
Jan 29, 2018	20.35	20.35	20.00	20.05	2,120,001	-0.35(-1.72%)
Jan 26, 2018	20.55	20.70	20.07	20.40	3,457,467	+0.00(+0.00%)
Jan 25, 2018	20.40	20.50	20.05	20.40	535,794	-0.10(-0.49%)
Jan 24, 2018	21.05	21.07	20.35	20.50	789,786	-0.55(-2.61%)
Jan 23, 2018	20.25	21.10	20.15	21.05	776,241	+0.75(+3.69%)
Jan 22, 2018	20.00	20.38	20.00	20.30	1,416,043	+0.20(+1.00%)
Jan 19, 2018	20.50	20.65	20.05	20.10	1,706,774	-0.65(-3.13%)
Jan 18, 2018	20.70	20.75	20.45	20.75	728,816	+0.05(+0.24%)
Jan 17, 2018	20.70	20.80	20.40	20.70	647,427	+0.10(+0.49%)
Jan 16, 2018	21.50	21.65	20.35	20.60	1,368,135	-0.75(-3.51%)
Jan 12, 2018		21.35	21.35	21.35	0	-0.30(-1.39%)
Jan 11, 2018	21.35	21.80	20.85	21.65	1,690,037	+0.75(+3.59%)
Jan 10, 2018		21.60		20.90	3,730,889	+0.95(+4.76%)
Jan 09, 2018	20.35	20.50	19.55	19.95	1,192,994	-0.55(-2.68%)
Jan 08, 2018	20.55	20.85	20.15	20.50	1,154,218	+0.15(+0.74%)
Jan 05, 2018	20.55	20.80	20.25	20.35	1,316,401	-0.15(-0.73%)
Jan 04, 2018	21.25	21.40	20.35	20.50	2,390,065	-0.45(-2.15%)
Jan 03, 2018	21.40	21.85	20.90	20.95	1,737,458	-0.50(-2.33%)
Jan 02, 2018	20.70	21.65	20.68	21.45	1,969,178	+0.80(+3.87%)
Dec 29, 2017		20.65	20.65	20.65	0	-0.25(-1.20%)
Dec 28, 2017	20.75	20.95	20.42	20.90	881,575	+0.30(+1.46%)
Dec 27, 2017	21.05	21.40	20.50	20.60	1,484,052	-0.45(-2.14%)
Dec 26, 2017	20.55	21.38	20.45	21.05	788,450	+0.50(+2.43%)
Dec 22, 2017	20.50	20.73	20.20	20.55	610,088	+0.00(+0.00%)
Dec 21, 2017	20.50	20.85	20.40	20.55	899,488	+0.10(+0.49%)
Dec 20, 2017	20.30	20.68	20.05	20.45	1,472,057	+0.20(+0.99%)
Dec 19, 2017	20.75	20.95	20.15	20.25	2,034,925	-0.45(-2.17%)
Dec 18, 2017	20.50	21.00	20.27	20.70	2,084,243	+0.55(+2.73%)
Dec 15, 2017	20.00	20.50	19.50	20.15	2,226,674	+0.20(+1.00%)
Dec 14, 2017	19.95	20.70	19.65	19.95	1,281,265	-0.15(-0.75%)
Dec 13, 2017	21.10	21.25	18.85	20.10	2,983,040	-0.95(-4.51%)
Dec 12, 2017	19.65	22.10	19.65	21.05	5,738,205	+1.60(+8.23%)
Dec 11, 2017	19.52	19.85	17.00	19.45	10,946,834	+1.90(+10.83%)
Dec 08, 2017	18.70	18.70	17.30	17.55	4,030,729	+0.00(+0.00%)
Dec 07, 2017	18.55	19.70	16.45		9,578,229	+0.00(+0.00%)
Dec 06, 2017	21.15	21.40	20.80	21.25	1,079,146	+0.00(+0.00%)
Dec 05, 2017	21.85	21.95	21.25	21.25	1,117,296	-0.60(-2.75%)
Dec 04, 2017	21.95	22.15	21.35	21.85	1,399,825	+0.35(+1.63%)

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.