Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.20	20.30	18.00	18.10	174,687	-0.17(-0.93%)
Feb 27, 2018	18.14	18.70	18.02	18.27	89,745	+0.01(+0.05%)
Feb 26, 2018	18.00	18.50	17.61	18.26	87,278	+0.42(+2.35%)
Feb 23, 2018	18.00	18.22	16.74	17.84	156,752	-0.16(-0.89%)
Feb 22, 2018	19.33	19.33	17.50	18.00	132,505	-1.17(-6.10%)
Feb 21, 2018	19.37	19.60	18.58	19.17	280,523	-0.03(-0.16%)
Feb 20, 2018	21.01	21.20	19.00	19.20	237,138	-2.02(-9.52%)
Feb 16, 2018		21.22	21.22	21.22	0	-1.37(-6.06%)
Feb 15, 2018	24.81	25.48	22.00	22.59	564,756	+2.29(+11.28%)
Feb 14, 2018	19.32	20.90	19.10	20.30	152,660	+1.10(+5.73%)
Feb 13, 2018	18.61	19.50	18.30	19.20	94,237	+0.46(+2.45%)
Feb 12, 2018	18.50	19.86	18.02	18.74	154,118	-0.34(-1.78%)
Feb 09, 2018	19.73	20.15	17.09	19.08	186,597	-0.45(-2.30%)
Feb 08, 2018		20.40	19.32	19.53	123,086	-0.14(-0.71%)
Feb 07, 2018	20.32	20.32	19.30	19.67	122,580	-0.64(-3.15%)
Feb 06, 2018	19.42	20.75	19.11	20.31	96,525	+0.81(+4.15%)
Feb 05, 2018	20.46	21.55	19.35	19.50	199,496	-0.45(-2.26%)
Feb 02, 2018	20.22	20.32	19.00	19.95	119,977	-0.57(-2.78%)
Feb 01, 2018	21.14	21.35	20.27	20.52	40,364	-0.78(-3.66%)
Jan 31, 2018	20.09	21.36	20.05	21.30	126,192	+1.30(+6.50%)
Jan 30, 2018	20.35	20.50	19.33	20.00	148,826	+0.14(+0.70%)
Jan 29, 2018	20.40	20.40	19.30	19.86	133,125	-0.74(-3.59%)
Jan 26, 2018	21.59	21.90	20.08	20.60	80,013	-1.08(-4.98%)
Jan 25, 2018	21.70	22.34	20.66	21.68	80,327	-0.10(-0.46%)
Jan 24, 2018	21.77	21.93	21.30	21.78	77,070	-0.35(-1.58%)
Jan 23, 2018	22.34	22.34	21.29	22.13	50,790	-0.22(-0.98%)
Jan 22, 2018	22.53	22.67	21.93	22.35	26,590	-0.08(-0.36%)
Jan 19, 2018	21.50	22.98	21.25	22.43	108,963	+0.41(+1.86%)
Jan 18, 2018	23.06	23.06	21.28	22.02	194,254	-0.99(-4.30%)
Jan 17, 2018	23.58	24.00	21.28	23.01	151,067	-0.70(-2.95%)
Jan 16, 2018	24.76	24.76	23.51	23.71	76,366	-0.98(-3.97%)
Jan 12, 2018		24.69	24.69	24.69	0	+0.01(+0.04%)
Jan 11, 2018	24.31	24.92	24.13	24.68	37,055	+0.45(+1.86%)
Jan 10, 2018	25.22	25.22	24.13	24.23	33,144	-0.75(-3.00%)
Jan 09, 2018	23.75	25.85	23.75	24.98	187,274	+1.27(+5.36%)
Jan 08, 2018	24.50	24.89	23.04	23.71	77,799	-0.35(-1.45%)
Jan 05, 2018	23.41	24.28	22.73	24.06	164,866	+0.60(+2.56%)
Jan 04, 2018	23.33	23.66	22.94	23.46	88,967	+0.50(+2.18%)
Jan 03, 2018	22.95	23.40	22.31	22.96	28,006	+0.01(+0.04%)
Jan 02, 2018	23.69	23.69	22.33	22.95	79,744	-0.26(-1.12%)
Dec 29, 2017		23.21	23.21	23.21	0	+0.45(+1.98%)
Dec 28, 2017	23.81	24.09	22.71	22.76	45,590	-0.91(-3.84%)
Dec 27, 2017	23.72	24.20	23.25	23.67	131,218	-0.09(-0.38%)
Dec 26, 2017	23.43	24.17	22.82	23.76	52,459	+0.58(+2.50%)
Dec 22, 2017	22.29	23.35	21.70	23.18	166,590	+0.83(+3.71%)
Dec 21, 2017	22.23	23.41	22.01	22.35	129,561	+0.07(+0.31%)
Dec 20, 2017	22.34	23.69	22.00	22.28	87,987	-0.06(-0.27%)
Dec 19, 2017	23.75	24.23	22.15	22.34	202,162	-1.49(-6.25%)
Dec 18, 2017	24.39	24.50	23.06	23.83	119,818	-0.55(-2.26%)
Dec 15, 2017	25.42	25.89	23.78	24.38	158,477	+0.19(+0.79%)
Dec 14, 2017	25.97	25.97	20.40	24.19	609,938	-1.95(-7.46%)
Dec 13, 2017	26.26	26.70	25.79	26.14	33,794	-0.24(-0.91%)
Dec 12, 2017	26.41	26.90	25.73	26.38	138,864	+0.13(+0.50%)
Dec 11, 2017	28.48	28.48	26.10	26.25	148,450	-2.06(-7.28%)
Dec 08, 2017	28.71	29.95	27.64	28.31	201,632	-1.04(-3.54%)
Dec 07, 2017	29.12	29.82	28.09	29.35	164,970	+0.34(+1.17%)
Dec 06, 2017	28.47	29.46	28.05	29.01	65,338	+0.31(+1.08%)
Dec 05, 2017	28.10	28.90	27.84	28.70	69,382	+0.80(+2.87%)
Dec 04, 2017	28.18	29.80	26.30	27.90	116,728	+0.31(+1.12%)

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.