Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.00	29.00	26.83	26.84	205,985	-2.01(-6.97%)
Feb 27, 2018	25.90	29.00	25.90	28.85	285,428	+2.82(+10.83%)
Feb 26, 2018	26.30	26.99	26.00	26.03	147,500	-0.13(-0.50%)
Feb 23, 2018	25.47	26.39	25.07	26.16	78,038	+0.81(+3.20%)
Feb 22, 2018	26.07	26.69	25.25	25.35	120,050	-0.65(-2.50%)
Feb 21, 2018	25.88	26.87	25.53	26.00	137,092	+0.20(+0.78%)
Feb 20, 2018	25.70	26.99	25.53	25.80	114,397	-0.10(-0.39%)
Feb 16, 2018		25.90	25.90	25.90	0	-0.68(-2.56%)
Feb 15, 2018	27.60	27.66	25.95	26.58	200,917	-0.83(-3.03%)
Feb 14, 2018	26.61	27.60	26.00	27.41	162,202	+0.63(+2.35%)
Feb 13, 2018	25.61	27.28	24.94	26.78	124,270	+1.23(+4.81%)
Feb 12, 2018	25.50	25.95	24.59	25.55	173,084	+0.09(+0.35%)
Feb 09, 2018	26.33	27.05	24.56	25.46	157,151	-0.82(-3.12%)
Feb 08, 2018		27.39	26.13	26.28	66,770	-0.98(-3.60%)
Feb 07, 2018	26.94	27.62	26.01	27.26	115,060	+0.06(+0.22%)
Feb 06, 2018	25.48	28.18	24.48	27.20	292,387	+1.10(+4.21%)
Feb 05, 2018	31.80	31.94	24.00	26.10	475,905	-5.83(-18.26%)
Feb 02, 2018	33.35	33.40	31.90	31.93	140,427	-1.56(-4.66%)
Feb 01, 2018	32.72	33.73	32.00	33.49	86,866	+0.59(+1.79%)
Jan 31, 2018	33.40	34.28	32.58	32.90	94,697	-0.49(-1.47%)
Jan 30, 2018	33.58	33.92	33.38	33.39	71,959	-0.56(-1.65%)
Jan 29, 2018	33.07	34.40	33.05	33.95	128,699	+0.56(+1.68%)
Jan 26, 2018	32.88	33.77	32.61	33.39	90,898	+0.87(+2.68%)
Jan 25, 2018	32.61	32.96	31.28	32.52	208,402	-0.11(-0.34%)
Jan 24, 2018	33.48	33.48	31.68	32.63	109,634	-0.65(-1.95%)
Jan 23, 2018	33.75	34.31	33.07	33.28	118,398	-0.56(-1.65%)
Jan 22, 2018	33.58	34.72	33.51	33.84	175,036	+0.26(+0.77%)
Jan 19, 2018	33.29	33.81	31.75	33.58	191,342	+0.43(+1.30%)
Jan 18, 2018	33.19	33.75	32.20	33.15	124,387	+0.52(+1.59%)
Jan 17, 2018	31.60	33.16	31.60	32.63	80,026	+1.07(+3.39%)
Jan 16, 2018	33.89	33.97	31.51	31.56	199,303	-2.15(-6.38%)
Jan 12, 2018		33.71	33.71	33.71	0	+0.44(+1.32%)
Jan 11, 2018	33.20	33.66	32.95	33.27	118,965	+0.35(+1.06%)
Jan 10, 2018	32.82	33.87	32.34	32.92	120,099	+0.33(+1.01%)
Jan 09, 2018	32.39	33.40	31.15	32.59	181,095	-0.22(-0.67%)
Jan 08, 2018	34.45	34.94	31.55	32.81	274,979	-1.55(-4.51%)
Jan 05, 2018	34.37	35.18	33.94	34.36	165,344	+0.53(+1.57%)
Jan 04, 2018	35.75	35.85	31.71	33.83	257,155	-2.02(-5.63%)
Jan 03, 2018	36.21	36.47	35.57	35.85	126,411	-0.07(-0.19%)
Jan 02, 2018	35.70	36.06	35.34	35.92	192,054	+0.32(+0.90%)
Dec 29, 2017		35.60	35.60	35.60	0	+0.06(+0.17%)
Dec 28, 2017	36.95	37.25	35.35	35.54	228,232	-1.25(-3.40%)
Dec 27, 2017	35.63	36.96	35.40	36.79	212,518	+1.45(+4.10%)
Dec 26, 2017	33.59	35.60	33.31	35.34	218,111	+2.10(+6.32%)
Dec 22, 2017	33.41	33.75	32.20	33.24	107,886	-0.17(-0.51%)
Dec 21, 2017	31.77	33.89	31.77	33.41	275,036	+1.64(+5.16%)
Dec 20, 2017	31.81	32.11	31.51	31.77	85,826	+0.08(+0.25%)
Dec 19, 2017	31.98	32.31	31.67	31.69	145,709	-0.60(-1.86%)
Dec 18, 2017	32.06	32.50	30.50	32.29	143,966	+0.41(+1.29%)
Dec 15, 2017	31.77	32.40	30.70	31.88	142,578	+0.29(+0.92%)
Dec 14, 2017	33.82	33.82	30.41	31.59	291,517	-2.24(-6.62%)
Dec 13, 2017	32.18	34.44	32.18	33.83	178,505	+1.79(+5.59%)
Dec 12, 2017	32.97	32.98	31.41	32.04	156,360	-0.83(-2.53%)
Dec 11, 2017	32.21	33.37	30.76	32.87	250,638	+0.37(+1.14%)
Dec 08, 2017	33.50	33.98	32.05	32.50	201,799	-0.78(-2.34%)
Dec 07, 2017	29.50	34.18	29.50	33.28	376,862	+3.93(+13.39%)
Dec 06, 2017	29.04	29.43	28.05	29.35	156,781	+0.12(+0.41%)
Dec 05, 2017	28.86	30.00	28.86	29.23	92,584	+0.32(+1.11%)
Dec 04, 2017	31.00	31.30	28.31	28.91	201,822	-2.23(-7.16%)

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.