Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.94	22.13	20.91	21.02	611,068	+0.17(+0.82%)
Feb 27, 2018	20.69	21.10	20.19	20.85	385,908	+0.15(+0.72%)
Feb 26, 2018	20.48	21.36	20.25	20.70	592,704	+0.28(+1.37%)
Feb 23, 2018	20.02	20.48	19.36	20.42	746,748	+0.45(+2.25%)
Feb 22, 2018		20.36	18.35	19.97	1,755,585	+2.05(+11.44%)
Feb 21, 2018	17.43	18.69	17.16	17.92	598,722	+0.47(+2.69%)
Feb 20, 2018	16.45	17.75	16.41	17.45	459,277	+1.15(+7.06%)
Feb 16, 2018		16.30	16.30	16.30	0	+0.20(+1.24%)
Feb 15, 2018	16.20	16.33	15.84	16.10	195,237	+0.08(+0.50%)
Feb 14, 2018	15.81	16.29	15.65	16.02	226,978	+0.14(+0.88%)
Feb 13, 2018		15.95		15.88	149,766	+0.43(+2.78%)
Feb 12, 2018	15.66	15.74	15.24	15.45	240,901	-0.21(-1.34%)
Feb 09, 2018	15.36	15.88	15.27	15.66	332,649	+0.53(+3.50%)
Feb 08, 2018	15.93	15.94	15.12	15.13	210,612	-0.84(-5.26%)
Feb 07, 2018	15.90	16.25	15.53	15.97	391,736	+0.31(+1.98%)
Feb 06, 2018	14.90	15.74	14.86	15.66	266,376	+0.54(+3.57%)
Feb 05, 2018	15.09	15.58	15.00	15.12	264,201	-0.08(-0.53%)
Feb 02, 2018	15.78	15.78	15.04	15.20	237,722	-0.67(-4.22%)
Feb 01, 2018	16.73	16.73	15.51	15.87	312,590	-0.86(-5.14%)
Jan 31, 2018	16.95	17.21	15.62	16.73	460,876	-0.19(-1.12%)
Jan 30, 2018	17.28	17.34	16.83	16.92	172,217	-0.50(-2.87%)
Jan 29, 2018	17.51	17.64	17.27	17.42	130,486	-0.07(-0.40%)
Jan 26, 2018	17.15	17.51	16.70	17.49	161,543	+0.44(+2.58%)
Jan 25, 2018	17.42	17.57	16.77	17.05	208,035	-0.32(-1.84%)
Jan 24, 2018	17.13	17.75	17.10	17.37	506,595	+0.36(+2.12%)
Jan 23, 2018	16.00	17.44	15.84	17.01	459,368	+0.89(+5.52%)
Jan 22, 2018	15.83	16.40	15.83	16.12	166,171	+0.34(+2.15%)
Jan 19, 2018	15.69	16.10	15.58	15.78	227,668	+0.05(+0.32%)
Jan 18, 2018	16.16	16.39	15.62	15.73	189,328	-0.37(-2.30%)
Jan 17, 2018	15.53	16.26	15.50	16.10	152,120	+0.56(+3.60%)
Jan 16, 2018	16.45	16.50	15.32	15.54	309,879	-0.91(-5.53%)
Jan 12, 2018		16.45	16.45	16.45	0	+0.36(+2.24%)
Jan 11, 2018	15.60	16.13	15.35	16.09	269,778	+0.47(+3.01%)
Jan 10, 2018	14.93	15.75	14.80	15.62	292,167	+0.51(+3.38%)
Jan 09, 2018	15.30	15.41	14.71	15.11	173,953	-0.10(-0.66%)
Jan 08, 2018	14.74	15.28	14.58	15.21	206,360	+0.56(+3.82%)
Jan 05, 2018	14.50	14.75	14.31	14.65	232,987	+0.27(+1.88%)
Jan 04, 2018	14.70	14.79	14.24	14.38	269,187	-0.22(-1.51%)
Jan 03, 2018	14.39	14.76	14.00	14.60	314,873	+0.24(+1.67%)
Jan 02, 2018	14.49	15.00	14.17	14.36	363,378	-0.14(-0.97%)
Dec 29, 2017		14.50	14.50	14.50	0	-0.52(-3.46%)
Dec 28, 2017	14.91	15.18	14.84	15.02	107,691	+0.17(+1.14%)
Dec 27, 2017	14.82	15.03	14.75	14.85	86,981	+0.11(+0.75%)
Dec 26, 2017	14.66	15.15	14.66	14.74	162,202	-0.06(-0.41%)
Dec 22, 2017	14.56	14.98	14.54	14.80	279,493	+0.13(+0.89%)
Dec 21, 2017	14.33	14.84	14.25	14.67	351,378	+0.37(+2.59%)
Dec 20, 2017	14.37	14.98	14.27	14.30	223,893	-0.01(-0.07%)
Dec 19, 2017	14.27	14.63	13.92	14.31	459,015	-0.08(-0.56%)
Dec 18, 2017	14.55	14.60	13.92	14.39	365,348	+0.05(+0.35%)
Dec 15, 2017	14.54	14.60	14.30	14.34	423,587	-0.30(-2.05%)
Dec 14, 2017	14.78	15.00	13.78	14.64	495,020	-0.23(-1.55%)
Dec 13, 2017	14.79	15.19	14.70	14.87	400,456	+0.06(+0.41%)
Dec 12, 2017	14.80	15.30	14.50	14.81	1,124,397	-0.02(-0.13%)
Dec 11, 2017	15.37	15.50	14.58	14.83	431,993	-0.61(-3.95%)
Dec 08, 2017	15.85	16.23	15.00	15.44	448,813	-0.39(-2.46%)
Dec 07, 2017	14.67	15.96	14.67	15.83	453,181	+1.05(+7.10%)
Dec 06, 2017	14.44	14.92	14.37	14.78	280,732	+0.12(+0.82%)
Dec 05, 2017	14.65	15.04	14.55	14.66	689,246	-0.05(-0.34%)
Dec 04, 2017	15.22	15.35	14.45	14.71	636,468	-0.33(-2.19%)
Dec 01, 2017	14.69	15.78	14.54	15.04	714,530	+0.34(+2.31%)
Nov 30, 2017	14.25	15.13	14.25	14.70	450,068	+0.35(+2.44%)
Nov 29, 2017	14.67	14.74	14.11	14.35	794,899	-0.43(-2.91%)
Nov 28, 2017	15.42	15.89	14.62	14.78	939,915	-0.78(-5.01%)
Nov 27, 2017	15.92	16.36	15.00	15.56	1,321,393	-0.24(-1.52%)
Nov 24, 2017	15.30	16.00	14.91	15.80	1,714,351	+0.70(+4.64%)
Nov 22, 2017	13.65	15.11	13.65	15.10	1,555,238	+1.53(+11.27%)
Nov 21, 2017	12.99	13.84	12.99	13.57	1,622,703	+0.48(+3.67%)
Nov 20, 2017	13.24	14.01	12.82	13.09	2,395,727	+0.09(+0.69%)

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.