Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.34	18.42	17.38	17.39	4,439,373	-0.80(-4.38%)
Feb 27, 2018	19.30	19.30	18.14	18.19	3,775,217	-1.19(-6.16%)
Feb 26, 2018	19.20	19.66	18.83	19.38	3,969,503	+0.34(+1.79%)
Feb 23, 2018	18.41	19.07	18.36	19.04	3,765,801	+0.73(+3.99%)
Feb 22, 2018				18.31	10,453,928	-1.89(-9.34%)
Feb 21, 2018	20.77	20.93	20.18	20.20	2,783,426	-0.51(-2.47%)
Feb 20, 2018	21.02	21.33	20.51	20.71	2,734,688	-0.01(-0.05%)
Feb 16, 2018		20.72	20.72	20.72	0	+0.18(+0.88%)
Feb 15, 2018	20.52	20.66	19.88	20.54	2,546,373	+0.22(+1.07%)
Feb 14, 2018	19.03	20.55	18.96	20.32	3,633,153	+0.91(+4.69%)
Feb 13, 2018	19.99	20.05	19.08	19.41	4,512,745	-1.01(-4.97%)
Feb 12, 2018	19.71	20.74	19.53	20.42	4,063,879	+1.14(+5.90%)
Feb 09, 2018	19.99	20.04	18.58	19.29	3,623,626	-0.48(-2.45%)
Feb 08, 2018	21.32	21.53	19.77	19.77	2,805,937	-1.35(-6.38%)
Feb 07, 2018	22.17	22.17	21.01	21.12	4,061,982	-0.75(-3.43%)
Feb 06, 2018	20.90	22.16	20.41	21.87	3,127,842	+0.55(+2.58%)
Feb 05, 2018	21.48	22.05	20.83	21.32	2,281,572	-0.54(-2.47%)
Feb 02, 2018	22.38	22.43	21.69	21.86	2,978,673	-0.81(-3.56%)
Feb 01, 2018	22.19	23.00	22.19	22.66	2,195,978	+0.52(+2.36%)
Jan 31, 2018	22.09	22.37	21.50	22.14	3,325,776	+0.09(+0.39%)
Jan 30, 2018	23.33	23.39	21.95	22.05	4,954,447	-1.74(-7.29%)
Jan 29, 2018	23.89	24.39	23.52	23.79	3,243,206	-0.30(-1.26%)
Jan 26, 2018	24.50	24.65	23.86	24.09	4,322,793	-0.38(-1.55%)
Jan 25, 2018	25.17	25.28	24.34	24.47	3,080,181	-0.49(-1.98%)
Jan 24, 2018	24.96	25.17	24.30	24.97	3,479,846	+0.10(+0.42%)
Jan 23, 2018	25.30	25.54	24.56	24.86	2,596,772	-0.26(-1.02%)
Jan 22, 2018	24.04	25.34	24.04	25.12	4,101,354	+1.11(+4.62%)
Jan 19, 2018	23.98	24.23	23.58	24.01	2,558,646	-0.35(-1.44%)
Jan 18, 2018	25.04	25.20	24.29	24.36	3,381,224	-0.88(-3.49%)
Jan 17, 2018	25.26	25.67	24.71	25.24	2,584,230	+0.05(+0.19%)
Jan 16, 2018	25.50	25.82	25.07	25.19	3,604,199	-0.26(-1.01%)
Jan 12, 2018		25.45	25.45	25.45	0	+0.13(+0.52%)
Jan 11, 2018	25.79	26.74	25.24	25.32	5,416,651	-0.18(-0.71%)
Jan 10, 2018	25.60	26.17	25.30	25.50	6,785,691	+0.69(+2.79%)
Jan 09, 2018	23.90	25.03	23.85	24.80	6,757,510	+1.01(+4.22%)
Jan 08, 2018	22.88	23.99	22.68	23.80	5,427,697	+0.90(+3.93%)
Jan 05, 2018	22.83	22.97	22.41	22.90	3,164,799	-0.10(-0.45%)
Jan 04, 2018	22.86	23.10	22.35	23.00	3,199,612	+0.16(+0.71%)
Jan 03, 2018	22.25	22.99	22.09	22.84	3,718,402	+0.79(+3.57%)
Jan 02, 2018	21.28	22.10	21.20	22.05	2,915,803	+1.12(+5.34%)
Dec 29, 2017		20.94	20.94	20.94	0	-0.48(-2.26%)
Dec 28, 2017	21.37	21.57	21.10	21.42	2,128,979	+0.12(+0.58%)
Dec 27, 2017	21.66	21.77	21.22	21.30	2,710,251	-0.46(-2.09%)
Dec 26, 2017	20.86	21.76	20.62	21.75	2,868,308	+1.02(+4.94%)
Dec 22, 2017	20.81	21.10	20.38	20.73	3,213,537	-0.08(-0.36%)
Dec 21, 2017	19.89	20.86	19.86	20.80	4,082,509	+0.82(+4.13%)
Dec 20, 2017	19.47	20.04	18.99	19.98	3,588,045	+0.67(+3.49%)
Dec 19, 2017	19.15	19.87	19.05	19.31	2,341,428	+0.10(+0.54%)
Dec 18, 2017	18.42	19.31	18.41	19.20	3,687,908	+0.86(+4.71%)
Dec 15, 2017	18.81	18.88	18.28	18.34	5,966,762	-0.32(-1.73%)
Dec 14, 2017	19.03	19.41	18.63	18.66	2,884,314	-0.57(-2.96%)
Dec 13, 2017	20.48	20.48	19.13	19.23	4,915,520	-1.20(-5.89%)
Dec 12, 2017	20.39	21.00	20.13	20.43	4,118,249	-0.35(-1.69%)
Dec 11, 2017	20.80	21.10	20.52	20.78	1,769,019	+0.09(+0.46%)
Dec 08, 2017	21.15	21.42	20.62	20.69	3,000,810	+0.01(+0.05%)
Dec 07, 2017	20.52	21.06	20.34	20.68	4,529,717	+0.29(+1.44%)
Dec 06, 2017	20.52	20.76	19.97	20.39	3,181,207	-0.35(-1.69%)
Dec 05, 2017	21.14	21.55	20.72	20.74	3,586,480	-0.50(-2.37%)
Dec 04, 2017	21.12	21.89	20.92	21.24	5,053,372	+0.08(+0.36%)

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.