Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.03	19.42	18.67	19.15	172,079	+0.19(+1.02%)
Feb 27, 2018	19.12	19.46	18.65	18.96	93,020	-0.01(-0.04%)
Feb 26, 2018	18.94	19.25	18.74	18.96	183,913	+0.15(+0.80%)
Feb 23, 2018	18.59	18.96	18.34	18.81	123,947	+0.23(+1.22%)
Feb 22, 2018	18.92	18.92	18.22	18.59	87,781	-0.21(-1.10%)
Feb 21, 2018	18.68	19.27	18.66	18.79	114,224	+0.19(+1.00%)
Feb 20, 2018	18.76	18.93	18.52	18.61	135,726	-0.16(-0.84%)
Feb 16, 2018		18.76	18.76	18.76	0	+0.14(+0.78%)
Feb 15, 2018	18.45	18.72	18.16	18.62	163,073	+0.31(+1.69%)
Feb 14, 2018	18.85	18.85	18.00	18.31	145,569	-0.45(-2.42%)
Feb 13, 2018	18.36	19.14	18.13	18.76	503,837	+0.27(+1.45%)
Feb 12, 2018	17.57	18.76	17.53	18.50	116,152	+1.05(+6.04%)
Feb 09, 2018	17.37	17.99	16.71	17.44	138,040	+0.22(+1.28%)
Feb 08, 2018	17.62	18.02	16.90	17.22	120,925	-0.83(-4.61%)
Feb 07, 2018	17.99	18.92	17.93	18.06	96,316	+0.14(+0.81%)
Feb 06, 2018	17.88	18.65	17.38	17.91	229,978	-0.08(-0.46%)
Feb 05, 2018	18.57	18.57	16.43	17.99	219,245	-0.75(-4.00%)
Feb 02, 2018	19.65	19.65	18.71	18.74	92,685	-0.70(-3.61%)
Feb 01, 2018	19.88	19.96	19.10	19.45	78,453	-0.32(-1.64%)
Jan 31, 2018	19.66	19.93	19.58	19.77	30,105	+0.42(+2.17%)
Jan 30, 2018	20.06	20.06	19.18	19.35	84,432	-0.86(-4.26%)
Jan 29, 2018	20.59	20.63	19.89	20.21	36,232	-0.32(-1.58%)
Jan 26, 2018	19.94	20.60	19.77	20.53	61,418	+0.80(+4.05%)
Jan 25, 2018	19.54	19.81	19.29	19.74	112,945	+0.34(+1.78%)
Jan 24, 2018	20.57	20.57	19.27	19.39	135,059	-1.20(-5.82%)
Jan 23, 2018	19.89	20.65	19.77	20.59	104,355	+0.29(+1.42%)
Jan 22, 2018	20.00	20.30	19.69	20.30	132,249	+0.54(+2.75%)
Jan 19, 2018	20.47	20.47	19.67	19.76	67,521	-0.54(-2.68%)
Jan 18, 2018	19.48	20.36	19.36	20.30	65,649	+0.63(+3.22%)
Jan 17, 2018	20.58	20.65	19.60	19.67	99,904	-0.66(-3.25%)
Jan 16, 2018	20.26	20.64	20.20	20.33	94,487	+0.31(+1.55%)
Jan 12, 2018		20.02	20.02	20.02	0	-0.85(-4.09%)
Jan 11, 2018	21.55	21.68	20.50	20.87	352,974	-0.67(-3.13%)
Jan 10, 2018	21.64	21.64	20.64	21.55	141,426	+0.06(+0.26%)
Jan 09, 2018	21.97	21.97	21.38	21.49	22,927	-0.39(-1.76%)
Jan 08, 2018	21.97	21.97	21.46	21.88	40,307	-0.17(-0.75%)
Jan 05, 2018	22.40	22.52	21.77	22.04	91,223	-0.10(-0.47%)
Jan 04, 2018	22.10	22.70	21.62	22.14	128,449	+0.32(+1.48%)
Jan 03, 2018	22.03	22.17	21.13	21.82	84,598	-0.07(-0.31%)
Jan 02, 2018	20.55	21.90	20.55	21.89	62,320	+1.51(+7.43%)
Dec 29, 2017		20.38	20.38	20.38	0	-0.01(-0.03%)
Dec 28, 2017	20.38	20.65	19.85	20.38	51,498	+0.15(+0.75%)
Dec 27, 2017	20.38	20.98	19.79	20.23	43,602	-0.03(-0.17%)
Dec 26, 2017	20.10	20.66	19.96	20.27	22,691	+0.28(+1.38%)
Dec 22, 2017	20.53	20.71	19.76	19.99	31,145	-0.35(-1.73%)
Dec 21, 2017	20.22	20.81	20.17	20.34	77,189	+0.21(+1.03%)
Dec 20, 2017	20.02	20.61	19.69	20.13	77,705	-0.07(-0.34%)
Dec 19, 2017	20.15	20.23	18.89	20.20	173,362	+0.24(+1.21%)
Dec 18, 2017	20.31	20.38	19.77	19.96	53,476	-0.09(-0.45%)
Dec 15, 2017	19.91	20.45	18.94	20.05	80,323	+0.29(+1.46%)
Dec 14, 2017	20.79	21.15	19.76	19.76	39,998	-0.89(-4.30%)
Dec 13, 2017	20.82	20.86	20.61	20.65	99,024	-0.14(-0.66%)
Dec 12, 2017	20.77	21.18	20.39	20.79	49,096	+0.25(+1.24%)
Dec 11, 2017	21.94	21.94	20.43	20.53	191,333	-1.34(-6.11%)
Dec 08, 2017	20.82	21.91	20.63	21.87	136,374	+1.44(+7.04%)
Dec 07, 2017	20.15	20.47	19.95	20.43	155,279	+0.46(+2.31%)
Dec 06, 2017	19.43	20.23	19.39	19.97	97,607	+0.59(+3.06%)
Dec 05, 2017	19.85	19.96	19.38	19.38	51,707	-0.47(-2.36%)
Dec 04, 2017	20.42	20.42	19.85	19.85	37,492	-0.39(-1.94%)

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.