Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.60	18.73	18.36	18.36	6,676,844	-0.22(-1.18%)
Feb 27, 2018	19.13	19.13	18.58	18.58	4,511,685	-0.48(-2.50%)
Feb 26, 2018	19.09	19.22	18.94	19.05	2,807,341	+0.05(+0.29%)
Feb 23, 2018	18.74	19.05	18.70	19.00	3,290,361	+0.37(+1.96%)
Feb 22, 2018				18.63	3,739,721	+0.04(+0.20%)
Feb 21, 2018	19.03	19.13	18.60	18.60	6,219,656	-0.38(-2.02%)
Feb 20, 2018		19.55	18.91	18.98	5,640,436	-0.57(-2.90%)
Feb 16, 2018		19.55	19.55	19.55	0	+0.07(+0.38%)
Feb 15, 2018		19.49	19.13	19.47	5,240,727	+0.48(+2.51%)
Feb 14, 2018	19.07	19.14	18.92	19.00	3,715,017	-0.13(-0.67%)
Feb 13, 2018	18.94	19.20	18.83	19.13	4,104,273	+0.27(+1.46%)
Feb 12, 2018	18.72	18.89	18.60	18.85	4,120,877	+0.16(+0.88%)
Feb 09, 2018	18.58	18.76	18.36	18.69	5,470,124	+0.18(+0.99%)
Feb 08, 2018	18.72	18.92	18.50	18.50	7,172,063	-0.18(-0.98%)
Feb 07, 2018	18.91	19.09	18.69	18.69	6,070,009	-0.20(-1.07%)
Feb 06, 2018	18.61	19.20	18.49	18.89	9,976,432	+0.03(+0.15%)
Feb 05, 2018	18.89	18.89	18.39	18.86	9,634,772	-0.10(-0.53%)
Feb 02, 2018	19.18	19.25	18.92	18.96	5,315,548	-0.26(-1.33%)
Feb 01, 2018	19.24	19.67	19.18	19.22	7,135,878	-0.07(-0.38%)
Jan 31, 2018	19.53	19.58	19.05	19.29	8,509,184	-0.11(-0.57%)
Jan 30, 2018	19.11	19.16	19.03	19.40	6,602,613	+0.18(+0.95%)
Jan 29, 2018	19.91	19.91	19.17	19.22	11,865,963	-0.75(-3.76%)
Jan 26, 2018	20.21	20.22	19.86	19.97	6,322,738	-0.20(-1.00%)
Jan 25, 2018	20.32	20.35	20.24	20.17	8,656,853	-0.16(-0.81%)
Jan 24, 2018	20.57	20.59	20.33	20.33	3,394,040	-0.20(-0.98%)
Jan 23, 2018	20.44	20.63	20.43	20.54	3,132,039	+0.09(+0.45%)
Jan 22, 2018	20.55	20.57	20.41	20.44	4,066,922	-0.04(-0.18%)
Jan 19, 2018	20.26	20.49	20.19	20.48	4,045,684	+0.20(+0.99%)
Jan 18, 2018	20.48	20.51	20.24	20.28	4,478,577	-0.24(-1.16%)
Jan 17, 2018	20.46	20.61	20.44	20.52	3,983,451	+0.05(+0.27%)
Jan 16, 2018	20.70	20.79	20.43	20.46	5,739,472	-0.22(-1.06%)
Jan 12, 2018		20.68	20.68	20.68	0	-0.26(-1.22%)
Jan 11, 2018	20.85	20.94	20.63	20.94	4,005,064	+0.13(+0.62%)
Jan 10, 2018				20.81	7,040,012	-0.26(-1.22%)
Jan 09, 2018	21.25	21.30	21.05	21.07	3,066,510	-0.18(-0.86%)
Jan 08, 2018	21.18	21.34	21.12	21.25	3,692,686	+0.07(+0.35%)
Jan 05, 2018	21.03	21.21	20.94	21.18	3,519,377	+0.20(+0.96%)
Jan 04, 2018	20.99	21.12	20.92	20.97	4,509,083	-0.02(-0.09%)
Jan 03, 2018	21.40	21.54	20.92	20.99	5,668,449	-0.37(-1.71%)
Jan 02, 2018	21.76	21.82	21.19	21.36	7,570,116	-0.40(-1.85%)
Dec 29, 2017		21.76	21.76	21.76	0	-0.24(-1.08%)
Dec 28, 2017	21.61	22.00	21.54	22.00	4,639,116	+0.40(+1.86%)
Dec 27, 2017	21.58	21.65	21.49	21.60	3,451,747	+0.04(+0.17%)
Dec 26, 2017	21.53	21.61	21.47	21.56	2,108,278	+0.05(+0.25%)
Dec 22, 2017	21.54	21.54	21.42	21.51	2,500,222	+0.00(+0.00%)
Dec 21, 2017	21.36	21.60	21.29	21.51	3,891,757	+0.21(+1.01%)
Dec 20, 2017	21.26	21.42	21.15	21.29	4,381,379	+0.14(+0.68%)
Dec 19, 2017	21.76	21.81	21.15	21.15	7,029,220	-0.59(-2.71%)
Dec 18, 2017	21.88	22.08	21.70	21.74	3,965,969	-0.11(-0.49%)
Dec 15, 2017	21.78	21.86	21.70	21.85	8,313,096	+0.14(+0.66%)
Dec 14, 2017	21.65	21.78	21.61	21.70	3,276,597	+0.07(+0.33%)
Dec 13, 2017	21.47	21.79	21.44	21.63	4,959,267	+0.11(+0.50%)
Dec 12, 2017	21.36	21.53	21.33	21.53	3,172,506	+0.12(+0.58%)
Dec 11, 2017	21.36	21.40	21.27	21.40	3,681,690	+0.14(+0.67%)
Dec 08, 2017	21.20	21.44	21.13	21.26	4,078,938	-0.14(-0.67%)
Dec 07, 2017	21.29	21.42	21.22	21.40	4,583,613	+0.07(+0.33%)
Dec 06, 2017	21.35	21.39	21.19	21.33	4,273,509	-0.04(-0.17%)
Dec 05, 2017	21.38	21.44	21.22	21.36	4,618,153	-0.04(-0.17%)
Dec 04, 2017	21.15	21.42	21.06	21.40	6,762,417	+0.34(+1.61%)

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.