Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.81	22.04	21.09	21.34	661,049	-0.36(-1.66%)
Feb 27, 2018	22.14	22.49	21.51	21.70	990,204	-0.44(-1.99%)
Feb 26, 2018	21.35	22.14	21.17	22.14	859,077	+1.01(+4.78%)
Feb 23, 2018	22.04	22.04	20.81	21.13	1,251,309	-0.85(-3.87%)
Feb 22, 2018	22.11	22.20	21.44	21.98	2,330,773	+0.33(+1.52%)
Feb 21, 2018	21.27	21.79	20.92	21.65	1,459,494	+0.51(+2.41%)
Feb 20, 2018	20.28	21.47	20.28	21.14	1,144,676	+0.76(+3.73%)
Feb 16, 2018		20.38	20.38	20.38	0	+0.11(+0.54%)
Feb 15, 2018		20.27	19.30	20.27	1,117,184	+0.78(+4.00%)
Feb 14, 2018	18.96	19.72	18.96	19.49	1,138,315	+0.39(+2.04%)
Feb 13, 2018	18.97	19.21	18.80	19.10	921,633	-0.01(-0.05%)
Feb 12, 2018	19.30	19.38	18.68	19.11	1,779,180	+0.19(+1.00%)
Feb 09, 2018	18.25	19.67	17.92	18.92	3,898,065	+1.07(+5.99%)
Feb 08, 2018	19.07	19.79	17.84	17.85	6,983,163	-1.36(-7.08%)
Feb 07, 2018	23.92	24.46	19.52	19.21	14,008,665	-11.15(-36.73%)
Feb 06, 2018	27.83	30.74	27.73	30.36	2,155,411	+1.28(+4.40%)
Feb 05, 2018	30.20	30.55	28.80	29.08	1,174,719	-1.43(-4.69%)
Feb 02, 2018	30.80	31.11	30.16	30.51	1,028,852	-0.75(-2.40%)
Feb 01, 2018	31.05	31.56	30.78	31.26	977,238	+0.16(+0.51%)
Jan 31, 2018	32.03	32.11	30.80	31.10	742,270	-0.62(-1.95%)
Jan 30, 2018	31.43	31.79	30.86	31.72	915,297	+0.11(+0.35%)
Jan 29, 2018	31.77	32.22	30.71	31.61	1,089,716	-0.57(-1.77%)
Jan 26, 2018	31.68	32.21	31.44	32.18	551,201	+0.94(+3.01%)
Jan 25, 2018	31.92	32.23	31.06	31.24	615,577	-0.23(-0.73%)
Jan 24, 2018	32.55	32.58	31.18	31.47	1,030,009	-1.31(-4.00%)
Jan 23, 2018	32.86	33.73	32.50	32.78	493,628	-0.05(-0.15%)
Jan 22, 2018	33.33	33.68	32.66	32.83	665,106	-0.63(-1.88%)
Jan 19, 2018	34.32	34.99	33.35	33.46	964,460	-1.01(-2.93%)
Jan 18, 2018	36.50	36.75	34.34	34.47	1,569,050	-2.54(-6.86%)
Jan 17, 2018	37.02	37.18	36.48	37.01	689,972	+0.07(+0.19%)
Jan 16, 2018	36.78	37.34	36.48	36.94	972,455	+0.44(+1.21%)
Jan 12, 2018		36.50	36.50	36.50	0	+0.20(+0.55%)
Jan 11, 2018	35.23	36.60	34.95	36.30	549,953	+1.33(+3.80%)
Jan 10, 2018	35.63	35.73	34.52	34.97	875,608	-0.96(-2.67%)
Jan 09, 2018	37.01	37.91	35.80	35.93	955,301	-1.20(-3.23%)
Jan 08, 2018	36.70	37.20	35.56	37.13	842,984	+0.31(+0.84%)
Jan 05, 2018	36.78	38.36	36.40	36.82	1,814,505	+1.68(+4.78%)
Jan 04, 2018	35.33	35.74	34.81	35.14	784,679	+0.16(+0.46%)
Jan 03, 2018	34.94	35.37	34.80	34.98	397,651	+0.14(+0.40%)
Jan 02, 2018	32.95	34.87	32.95	34.84	808,608	+2.30(+7.07%)
Dec 29, 2017		32.54	32.54	32.54	0	-0.22(-0.67%)
Dec 28, 2017	33.18	33.29	32.60	32.76	430,990	-0.24(-0.73%)
Dec 27, 2017	32.94	33.35	32.73	33.00	472,307	+0.04(+0.12%)
Dec 26, 2017	33.50	33.50	32.52	32.96	704,764	-0.56(-1.67%)
Dec 22, 2017	33.52	34.18	33.11	33.52	412,403	-0.05(-0.15%)
Dec 21, 2017	33.68	34.00	33.20	33.57	462,904	+0.04(+0.12%)
Dec 20, 2017	33.68	34.48	33.27	33.53	851,245	+0.02(+0.06%)
Dec 19, 2017	33.44	33.80	33.08	33.51	514,453	+0.10(+0.30%)
Dec 18, 2017	33.00	33.56	32.57	33.41	989,365	+0.54(+1.64%)
Dec 15, 2017	31.88	33.14	31.62	32.87	880,562	+1.17(+3.69%)
Dec 14, 2017	31.54	32.51	31.43	31.70	625,061	+0.16(+0.51%)
Dec 13, 2017	31.33	32.16	30.91	31.54	636,489	+0.20(+0.64%)
Dec 12, 2017	31.37	31.80	31.30	31.34	626,139	-0.42(-1.32%)
Dec 11, 2017	32.28	33.01	31.53	31.76	670,913	-0.50(-1.55%)
Dec 08, 2017	32.79	33.55	32.11	32.26	1,092,020	-0.53(-1.62%)
Dec 07, 2017	31.55	33.07	31.32	32.79	1,173,458	+0.99(+3.11%)
Dec 06, 2017	31.20	32.25	31.20	31.80	987,779	+0.40(+1.27%)
Dec 05, 2017	32.36	32.79	31.01	31.40	1,465,731	-0.99(-3.06%)
Dec 04, 2017	32.62	32.94	31.85	32.39	1,279,223	+0.12(+0.37%)

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.