Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.02	17.07	16.65	16.65	4,794,170	-0.20(-1.17%)
Feb 27, 2018	17.06	17.24	16.84	16.85	5,608,358	-0.25(-1.47%)
Feb 26, 2018	17.13	17.15	16.86	17.10	3,515,136	-0.05(-0.32%)
Feb 23, 2018	17.12	17.26	16.97	17.16	3,749,276	+0.05(+0.28%)
Feb 22, 2018				17.11	4,467,082	-0.18(-1.05%)
Feb 21, 2018	17.48	17.66	17.28	17.29	3,639,627	-0.08(-0.45%)
Feb 20, 2018	17.21	17.55	17.20	17.37	4,439,442	-0.23(-1.30%)
Feb 16, 2018		17.60	17.60	17.60	0	+0.00(+0.00%)
Feb 15, 2018	17.68	17.70	17.37	17.60	3,445,530	+0.04(+0.22%)
Feb 14, 2018	16.60	17.59	16.60	17.56	6,495,647	+0.63(+3.71%)
Feb 13, 2018	16.95	17.00	16.77	16.93	5,181,601	-0.20(-1.19%)
Feb 12, 2018	16.98	17.31	16.90	17.13	4,666,703	+0.22(+1.30%)
Feb 09, 2018	17.07	17.18	16.10	16.91	14,293,764	+0.03(+0.19%)
Feb 08, 2018	17.92	17.94	16.88	16.88	7,869,060	-1.04(-5.79%)
Feb 07, 2018	17.57	18.25	17.57	17.92	8,491,191	-0.01(-0.04%)
Feb 06, 2018	16.85	18.07	16.76	17.93	14,591,126	+1.03(+6.09%)
Feb 05, 2018	17.99	18.04	16.54	16.90	13,595,900	-0.63(-3.59%)
Feb 02, 2018	18.67	18.75	16.25	17.53	10,411,572	-1.35(-7.16%)
Feb 01, 2018	18.67	19.00	18.56	18.88	5,956,232	-0.12(-0.62%)
Jan 31, 2018	19.13	19.22	18.88	19.00	4,099,652	-0.05(-0.25%)
Jan 30, 2018	19.07	19.15	18.93	19.04	6,155,002	-0.18(-0.94%)
Jan 29, 2018	19.33	19.37	19.19	19.22	6,604,189	-0.28(-1.41%)
Jan 26, 2018	19.26	19.51	19.24	19.50	6,344,853	+0.38(+1.97%)
Jan 25, 2018	19.57	19.61	19.00	19.12	15,054,466	+0.14(+0.75%)
Jan 24, 2018	19.11	19.19	18.79	18.98	8,368,298	+0.05(+0.25%)
Jan 23, 2018	19.09	19.09	18.80	18.93	7,482,433	-0.08(-0.41%)
Jan 22, 2018	18.90	19.07	18.78	19.01	6,858,910	+0.20(+1.09%)
Jan 19, 2018	18.74	18.82	18.61	18.81	7,502,185	+0.42(+2.27%)
Jan 18, 2018	18.37	18.54	18.28	18.39	5,666,898	+0.22(+1.21%)
Jan 17, 2018	17.90	18.23	17.79	18.17	6,907,926	+0.32(+1.81%)
Jan 16, 2018	18.26	18.38	17.69	17.85	9,710,976	-0.53(-2.91%)
Jan 12, 2018		18.38	18.38	18.38	0	-0.02(-0.13%)
Jan 11, 2018	17.52	18.42	17.51	18.41	22,519,892	+1.23(+7.19%)
Jan 10, 2018	17.33	17.56	16.94	17.17	21,451,244	-0.09(-0.55%)
Jan 09, 2018	17.86	17.89	17.23	17.27	8,370,606	+0.31(+1.81%)
Jan 08, 2018	16.83	17.11	16.76	16.96	7,067,881	-0.15(-0.87%)
Jan 05, 2018	16.52	17.20	16.51	17.11	18,632,774	+0.88(+5.42%)
Jan 04, 2018	15.92	16.31	15.90	16.23	17,214,848	+1.15(+7.61%)
Jan 03, 2018	14.49	15.17	14.47	15.08	13,564,296	+0.60(+4.12%)
Jan 02, 2018	14.06	14.48	14.03	14.48	4,744,701	+0.46(+3.31%)
Dec 29, 2017		14.02	14.02	14.02	0	-0.39(-2.73%)
Dec 28, 2017	14.28	14.43	14.23	14.41	2,732,428	-0.02(-0.16%)
Dec 27, 2017	14.45	14.50	14.36	14.44	2,040,463	-0.10(-0.70%)
Dec 26, 2017	14.49	14.59	14.47	14.54	2,160,953	+0.05(+0.33%)
Dec 22, 2017	14.44	14.51	14.36	14.49	2,632,429	+0.03(+0.22%)
Dec 21, 2017	14.42	14.52	14.41	14.46	2,594,247	+0.04(+0.27%)
Dec 20, 2017	14.46	14.49	14.37	14.42	5,526,601	+0.11(+0.77%)
Dec 19, 2017	14.34	14.39	14.30	14.31	3,638,697	+0.01(+0.06%)
Dec 18, 2017	14.15	14.33	14.15	14.30	3,915,568	+0.46(+3.35%)
Dec 15, 2017	13.89	13.92	13.82	13.84	2,673,807	+0.06(+0.46%)
Dec 14, 2017	13.98	14.06	13.76	13.78	1,760,685	-0.17(-1.24%)
Dec 13, 2017	14.07	14.12	13.92	13.95	2,654,938	-0.02(-0.17%)
Dec 12, 2017	13.93	14.02	13.89	13.97	1,924,869	-0.09(-0.62%)
Dec 11, 2017	14.03	14.11	13.98	14.06	3,161,823	+0.22(+1.59%)
Dec 08, 2017	13.69	13.86	13.66	13.84	3,301,777	+0.40(+2.98%)
Dec 07, 2017	13.27	13.49	13.25	13.44	2,713,243	+0.12(+0.89%)
Dec 06, 2017	13.32	13.38	13.23	13.32	3,040,946	-0.19(-1.40%)
Dec 05, 2017	13.58	13.68	13.48	13.51	4,201,436	+0.01(+0.06%)
Dec 04, 2017	13.64	13.67	13.49	13.50	3,478,715	+0.07(+0.53%)

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.