Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	30.30	30.38	29.26	29.26	314,051	-0.90(-3.00%)
Feb 27, 2018	30.64	30.86	29.82	30.17	172,558	-0.43(-1.41%)
Feb 26, 2018	30.64	30.77	30.21	30.60	268,832	+0.39(+1.28%)
Feb 23, 2018	30.43	30.45	29.95	30.21	152,573	+0.04(+0.14%)
Feb 22, 2018	30.38	30.43	29.95	30.17	231,369	+0.00(+0.00%)
Feb 21, 2018	30.08	30.86	29.91	30.17	222,834	+0.26(+0.86%)
Feb 20, 2018	30.64	31.16	29.78	29.91	450,261	-1.03(-3.34%)
Feb 16, 2018		30.94	30.94	30.94	0	+0.95(+3.16%)
Feb 15, 2018	30.51	30.51	29.65	30.00	283,242	-0.34(-1.13%)
Feb 14, 2018	29.26	30.51	27.64	30.34	284,713	+0.90(+3.07%)
Feb 13, 2018	28.70	29.61	28.70	29.44	717,194	+0.52(+1.79%)
Feb 12, 2018	28.27	29.01	28.14	28.92	211,047	+0.77(+2.75%)
Feb 09, 2018	28.19	28.45	27.24	28.14	336,141	+0.46(+1.67%)
Feb 08, 2018	28.28	28.50	27.68	27.68	438,713	-0.51(-1.82%)
Feb 07, 2018	28.02	28.02	27.85	28.20	240,659	-0.04(-0.15%)
Feb 06, 2018	27.00	28.62	26.52	28.24	312,082	+0.09(+0.30%)
Feb 05, 2018	28.28	29.09	27.85	28.15	292,391	-0.60(-2.08%)
Feb 02, 2018	29.52	29.61	28.58	28.75	226,130	-1.16(-3.86%)
Feb 01, 2018	29.22	30.08	29.09	29.91	328,409	+0.64(+2.19%)
Jan 31, 2018	29.91	30.21	28.97	29.27	325,818	-0.43(-1.44%)
Jan 30, 2018	30.68	30.85	29.52	29.69	360,618	-1.11(-3.61%)
Jan 29, 2018	30.12	30.98	30.12	30.81	293,002	+0.21(+0.70%)
Jan 26, 2018	30.25	30.98	29.95	30.59	327,701	+0.43(+1.42%)
Jan 25, 2018	30.89	31.02	29.78	30.16	447,243	-0.51(-1.67%)
Jan 24, 2018	31.11	31.28	30.59	30.68	301,220	-0.17(-0.55%)
Jan 23, 2018	31.23	31.43	29.65	30.85	632,150	-0.34(-1.10%)
Jan 22, 2018	31.75	31.79	30.12	31.19	885,690	-0.64(-2.02%)
Jan 19, 2018	31.23	32.17	31.23	31.83	436,566	+0.68(+2.20%)
Jan 18, 2018	32.22	32.22	31.11	31.15	507,453	-1.03(-3.19%)
Jan 17, 2018	31.75	32.22	31.32	32.17	459,509	+0.51(+1.62%)
Jan 16, 2018	32.26	32.43	31.23	31.66	724,941	-0.26(-0.80%)
Jan 12, 2018		31.92	31.92	31.92	0	-1.20(-3.62%)
Jan 11, 2018	32.17	33.24	32.05	33.12	604,336	+1.28(+4.03%)
Jan 10, 2018		32.15		31.83	927,085	+0.64(+2.06%)
Jan 09, 2018	30.12	32.00	30.04	31.19	925,057	-1.03(-3.19%)
Jan 08, 2018	30.59	32.65	30.33	32.22	1,083,127	+1.88(+6.21%)
Jan 05, 2018	29.86	30.38	29.39	30.33	494,052	+0.64(+2.16%)
Jan 04, 2018	29.95	30.04	29.61	29.69	348,137	+0.00(+0.00%)
Jan 03, 2018	30.25	30.29	29.48	29.69	315,366	-0.26(-0.86%)
Jan 02, 2018	29.09	30.12	29.07	29.95	416,321	+1.28(+4.48%)
Dec 29, 2017		28.67	28.67	28.67	0	-0.51(-1.76%)
Dec 28, 2017	28.97	29.22	28.67	29.18	221,549	+0.39(+1.34%)
Dec 27, 2017	29.95	30.08	28.75	28.79	338,127	-1.11(-3.72%)
Dec 26, 2017	28.37	29.95	28.37	29.91	466,360	+1.58(+5.59%)
Dec 22, 2017	28.71	28.71	27.98	28.32	327,322	-0.43(-1.49%)
Dec 21, 2017	28.67	28.93	28.24	28.75	325,871	+0.34(+1.20%)
Dec 20, 2017	26.53	28.75	26.40	28.41	571,594	+2.37(+9.12%)
Dec 19, 2017	25.89	26.27	25.76	26.03	234,556	+0.06(+0.25%)
Dec 18, 2017	25.67	26.18	25.67	25.97	284,037	+0.47(+1.85%)
Dec 15, 2017	25.29	25.63	25.07	25.50	838,293	+0.38(+1.53%)
Dec 14, 2017	25.50	25.89	25.12	25.12	191,232	-0.56(-2.17%)
Dec 13, 2017	25.37	25.71	25.24	25.67	247,160	+0.30(+1.18%)
Dec 12, 2017	25.16	25.54	25.03	25.37	233,670	+0.26(+1.02%)
Dec 11, 2017	25.37	25.54	24.86	25.12	280,858	-0.13(-0.51%)
Dec 08, 2017	24.90	25.50	24.73	25.24	187,514	+0.56(+2.25%)
Dec 07, 2017	24.52	24.82	24.26	24.69	262,070	+0.21(+0.87%)
Dec 06, 2017	24.73	25.07	24.26	24.47	255,574	-0.04(-0.17%)
Dec 05, 2017	24.94	24.99	24.39	24.52	239,815	-0.64(-2.55%)
Dec 04, 2017	24.77	25.29	24.77	25.16	261,426	+0.68(+2.80%)

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.