Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.74	21.74	21.08	21.08	56,571	-0.52(-2.41%)
Feb 27, 2018	22.08	22.08	21.59	21.60	106,920	-0.96(-4.28%)
Feb 26, 2018	21.90	22.62	21.90	22.57	88,754	+0.45(+2.03%)
Feb 23, 2018	22.40	22.40	21.84	22.11	73,965	+0.19(+0.89%)
Feb 22, 2018	22.23	22.28	21.90	21.92	64,729	-0.31(-1.39%)
Feb 21, 2018	22.59	22.61	22.10	22.23	139,655	+0.33(+1.51%)
Feb 20, 2018	21.48	22.18	21.48	21.90	111,831	-0.84(-3.67%)
Feb 16, 2018		22.73	22.73	22.73	0	+0.09(+0.42%)
Feb 15, 2018	22.85	22.85	21.96	22.64	530,227	+0.71(+3.21%)
Feb 14, 2018	21.27	22.00	21.27	21.93	515,449	+0.63(+2.98%)
Feb 13, 2018	21.31	21.31	20.90	21.30	66,299	+0.54(+2.60%)
Feb 12, 2018	20.74	21.00	20.38	20.76	149,363	+0.31(+1.52%)
Feb 09, 2018	19.96	20.50	19.56	20.45	179,427	-0.14(-0.69%)
Feb 08, 2018		21.65	20.59	20.59	120,359	-0.81(-3.78%)
Feb 07, 2018	21.84	21.94	21.38	21.40	176,857	-1.20(-5.31%)
Feb 06, 2018	21.35	22.88	21.35	22.60	249,871	+0.28(+1.25%)
Feb 05, 2018	22.58	22.94	22.30	22.32	172,755	-0.20(-0.91%)
Feb 02, 2018	22.74	23.10	22.50	22.52	136,446	-0.57(-2.47%)
Feb 01, 2018	23.26	23.45	23.07	23.09	160,160	-0.48(-2.06%)
Jan 31, 2018	23.90	23.90	23.48	23.58	145,269	+0.77(+3.38%)
Jan 30, 2018	22.74	23.00	22.68	22.81	379,873	-0.21(-0.91%)
Jan 29, 2018	24.00	24.00	22.94	23.02	294,344	-1.14(-4.72%)
Jan 26, 2018	23.95	24.21	23.91	24.16	153,922	+0.57(+2.42%)
Jan 25, 2018	23.93	23.93	23.43	23.59	125,392	-0.58(-2.40%)
Jan 24, 2018	24.55	24.55	24.00	24.17	186,066	-0.54(-2.19%)
Jan 23, 2018	25.01	25.01	24.60	24.71	141,047	-0.23(-0.92%)
Jan 22, 2018	24.67	24.94	24.18	24.94	127,900	+0.76(+3.14%)
Jan 19, 2018	24.15	24.19	23.90	24.18	121,049	+0.45(+1.90%)
Jan 18, 2018	23.80	23.83	23.70	23.73	157,535	+0.41(+1.74%)
Jan 17, 2018	23.34	23.35	23.02	23.32	130,372	+0.27(+1.19%)
Jan 16, 2018	23.53	23.53	22.95	23.05	338,943	+0.73(+3.27%)
Jan 12, 2018		22.32	22.32	22.32	0	+0.77(+3.60%)
Jan 11, 2018	21.69	21.69	21.31	21.55	94,572	+0.27(+1.27%)
Jan 10, 2018	20.85	21.36	20.85	21.27	125,538	-0.39(-1.78%)
Jan 09, 2018	21.77	21.77	21.55	21.66	141,177	+0.50(+2.36%)
Jan 08, 2018	21.02	21.31	21.01	21.16	76,869	-0.12(-0.56%)
Jan 05, 2018	21.87	21.87	21.08	21.28	68,489	-0.33(-1.53%)
Jan 04, 2018	21.87	21.87	21.59	21.61	76,581	-0.05(-0.23%)
Jan 03, 2018	21.24	21.68	21.24	21.66	50,699	-0.17(-0.78%)
Jan 02, 2018	21.55	22.06	21.55	21.83	90,277	+0.94(+4.50%)
Dec 29, 2017		20.89	20.89	20.89	0	-0.05(-0.24%)
Dec 28, 2017	20.65	21.23	20.65	20.94	191,170	+0.23(+1.11%)
Dec 27, 2017	21.11	21.11	20.69	20.71	57,430	-0.64(-3.01%)
Dec 26, 2017	21.25	21.55	21.25	21.35	36,533	+0.02(+0.11%)
Dec 22, 2017	21.58	21.58	21.21	21.33	87,013	+0.09(+0.42%)
Dec 21, 2017	21.15	21.29	21.08	21.24	349,641	+0.79(+3.84%)
Dec 20, 2017	20.68	20.88	20.43	20.45	331,377	-0.08(-0.37%)
Dec 19, 2017	20.66	20.99	20.38	20.53	71,565	+0.60(+2.98%)
Dec 18, 2017	20.04	20.04	19.86	19.93	131,677	-0.01(-0.03%)
Dec 15, 2017	20.00	20.00	19.85	19.94	53,004	-0.29(-1.43%)
Dec 14, 2017	20.25	20.30	20.20	20.23	386,327	-0.33(-1.61%)
Dec 13, 2017	20.45	20.63	20.32	20.56	598,880	+0.35(+1.73%)
Dec 12, 2017	20.27	20.30	20.15	20.21	1,309,568	-0.73(-3.49%)
Dec 11, 2017	21.06	21.06	20.86	20.94	88,625	+0.73(+3.59%)
Dec 08, 2017	19.96	20.47	19.96	20.21	73,352	+0.89(+4.63%)
Dec 07, 2017	19.21	19.34	19.18	19.32	162,896	+0.47(+2.49%)
Dec 06, 2017	19.05	19.05	18.78	18.85	241,241	-0.95(-4.80%)
Dec 05, 2017	19.70	20.05	19.61	19.80	264,495	+0.02(+0.10%)
Dec 04, 2017	19.95	20.06	19.71	19.78	786,127	+0.46(+2.38%)

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.