Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.90	24.30	22.90	23.00	326,539	-0.85(-3.56%)
Feb 27, 2018	25.05	25.15	23.80	23.85	351,836	-1.25(-4.98%)
Feb 26, 2018	24.80	25.10	24.55	25.10	305,082	+0.40(+1.62%)
Feb 23, 2018	24.75	25.75	24.45	24.70	424,482	+0.05(+0.20%)
Feb 22, 2018	24.30	24.70	23.65	24.65	350,964	+0.75(+3.14%)
Feb 21, 2018	23.70	24.25	23.60	23.90	211,649	+0.30(+1.27%)
Feb 20, 2018	23.75	24.42	23.55	23.60	268,277	-0.40(-1.67%)
Feb 16, 2018		24.00	24.00	24.00	0	+0.35(+1.48%)
Feb 15, 2018	23.60	24.00	23.10	23.65	403,916	+0.40(+1.72%)
Feb 14, 2018	22.65	23.43	22.55	23.25	579,247	+0.35(+1.53%)
Feb 13, 2018	22.90	23.20	22.50	22.90	268,590	-0.25(-1.08%)
Feb 12, 2018	23.15	23.40	22.60	23.15	272,134	+0.15(+0.65%)
Feb 09, 2018	23.20	23.55	22.20	23.00	385,865	+0.05(+0.22%)
Feb 08, 2018	23.80	23.80	22.95	22.95	378,354	-0.70(-2.96%)
Feb 07, 2018	23.45	24.00	23.40	23.65	274,343	+0.10(+0.42%)
Feb 06, 2018	23.00	23.80	22.08	23.55	602,520	-0.35(-1.46%)
Feb 05, 2018	24.05	24.70	23.55	23.90	507,652	-0.45(-1.85%)
Feb 02, 2018	24.15	24.90	23.85	24.35	693,907	+0.05(+0.21%)
Feb 01, 2018	23.40	24.45	23.05	24.30	948,275	+0.95(+4.07%)
Jan 31, 2018	24.60	24.60	21.25	23.35	1,377,370	+0.50(+2.19%)
Jan 30, 2018	23.15	23.15	22.60	22.85	346,645	-0.40(-1.72%)
Jan 29, 2018	22.60	23.62	22.60	23.25	505,247	+0.50(+2.20%)
Jan 26, 2018	22.55	22.75	21.85	22.75	534,318	+0.35(+1.56%)
Jan 25, 2018	22.75	22.75	22.20	22.40	280,768	-0.15(-0.67%)
Jan 24, 2018	22.45	22.90	22.25	22.55	241,582	+0.15(+0.67%)
Jan 23, 2018	22.50	22.65	21.95	22.40	287,132	-0.15(-0.67%)
Jan 22, 2018		23.10	22.05	22.55	258,985	-0.55(-2.38%)
Jan 19, 2018	22.20	23.15	22.20	23.10	415,695	+0.90(+4.05%)
Jan 18, 2018	22.35	22.35	21.35	22.20	670,517	-0.20(-0.89%)
Jan 17, 2018	21.50	22.48	21.35	22.40	554,359	+0.95(+4.43%)
Jan 16, 2018	21.80	21.85	21.30	21.45	320,656	-0.35(-1.61%)
Jan 12, 2018		21.80	21.80	21.80	0	+0.05(+0.23%)
Jan 11, 2018	21.15	21.85	21.15	21.75	340,499	+0.65(+3.08%)
Jan 10, 2018	21.15	21.40	21.00	21.10	282,939	-0.15(-0.71%)
Jan 09, 2018	21.55	21.70	21.05	21.25	226,636	-0.25(-1.16%)
Jan 08, 2018	21.50	21.75	20.90	21.50	319,839	+0.00(+0.00%)
Jan 05, 2018	21.35	21.65	21.23	21.50	270,541	+0.35(+1.65%)
Jan 04, 2018	21.30	21.40	20.95	21.15	171,297	+0.00(+0.00%)
Jan 03, 2018	20.40	21.20	20.40	21.15	306,905	+0.75(+3.68%)
Jan 02, 2018	20.35	20.90	20.35	20.40	303,908	+0.20(+0.99%)
Dec 29, 2017		20.20	20.20	20.20	0	-0.60(-2.88%)
Dec 28, 2017	21.00	21.06	20.60	20.80	154,057	-0.15(-0.72%)
Dec 27, 2017	20.65	21.25	20.50	20.95	327,406	+0.40(+1.95%)
Dec 26, 2017	20.85	20.90	20.52	20.55	278,189	-0.30(-1.44%)
Dec 22, 2017	21.25	21.25	20.75	20.85	119,909	-0.40(-1.88%)
Dec 21, 2017	21.50	21.50	21.15	21.25	123,124	-0.20(-0.93%)
Dec 20, 2017	21.35	21.55	21.05	21.45	253,564	+0.25(+1.18%)
Dec 19, 2017	21.35	21.35	20.80	21.20	230,500	-0.10(-0.47%)
Dec 18, 2017	20.95	21.30	20.85	21.30	438,168	+0.65(+3.15%)
Dec 15, 2017	20.25	20.95	19.90	20.65	519,797	+0.55(+2.74%)
Dec 14, 2017	20.25	20.35	19.90	20.10	351,586	-0.10(-0.50%)
Dec 13, 2017	20.95	21.05	20.12	20.20	486,662	-0.70(-3.35%)
Dec 12, 2017	21.10	21.35	20.75	20.90	224,366	-0.05(-0.24%)
Dec 11, 2017	21.15	21.20	20.80	20.95	220,157	-0.20(-0.95%)
Dec 08, 2017	21.35	21.43	21.10	21.15	265,207	+0.00(+0.00%)
Dec 07, 2017	21.20	21.68	21.10		357,086	+0.00(+0.00%)
Dec 06, 2017	21.50	21.65	21.00	21.10	279,433	-0.45(-2.09%)
Dec 05, 2017	21.90	22.10	21.35	21.55	468,431	-0.25(-1.15%)
Dec 04, 2017	22.95	23.00	21.80	21.80	333,929	-0.80(-3.54%)

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.