Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.38	20.61	19.98	20.00	1,092,250	-0.32(-1.57%)
Feb 27, 2018	20.97	21.36	20.30	20.32	824,880	-0.72(-3.42%)
Feb 26, 2018	20.82	21.06	20.67	21.04	499,424	+0.38(+1.84%)
Feb 23, 2018	20.73	20.77	20.46	20.66	589,627	+0.07(+0.34%)
Feb 22, 2018			20.58	20.59	815,411	-0.19(-0.91%)
Feb 21, 2018	20.91	21.47	20.76	20.78	830,756	-0.09(-0.43%)
Feb 20, 2018	21.01	21.08	20.74	20.87	1,403,346	-0.33(-1.56%)
Feb 16, 2018		21.20	21.20	21.20	0	+0.36(+1.73%)
Feb 15, 2018	21.02	21.13	20.45	20.84	920,400	+0.02(+0.10%)
Feb 14, 2018	20.22	20.86	19.87	20.82	1,836,934	+0.42(+2.06%)
Feb 13, 2018	20.49	20.83	20.27	20.40	986,758	-0.11(-0.54%)
Feb 12, 2018	20.46	20.85	20.38	20.51	1,313,818	+0.23(+1.13%)
Feb 09, 2018	20.67	20.81	19.85	20.28	1,870,459	-0.12(-0.59%)
Feb 08, 2018	21.48	21.50	20.39	20.40	1,342,000	-1.04(-4.85%)
Feb 07, 2018	21.23	21.95	21.13	21.44	1,601,604	+0.03(+0.14%)
Feb 06, 2018	20.46	21.58	20.23	21.41	2,036,820	+0.27(+1.28%)
Feb 05, 2018	21.49	22.32	20.83	21.14	1,557,218	-0.63(-2.89%)
Feb 02, 2018	23.09	23.19	21.55	21.77	1,822,700	-1.62(-6.93%)
Feb 01, 2018	23.03	23.33	22.90	23.39	823,520	+0.39(+1.70%)
Jan 31, 2018	23.34	23.66	22.93	23.00	2,246,387	+0.40(+1.77%)
Jan 30, 2018	22.79	23.82	22.33	22.60	2,193,648	-0.58(-2.50%)
Jan 29, 2018	22.87	23.30	22.77	23.18	2,095,674	+0.20(+0.87%)
Jan 26, 2018	22.32	23.00	22.19	22.98	1,040,596	+0.71(+3.19%)
Jan 25, 2018	22.56	22.68	22.06	22.27	807,426	-0.26(-1.15%)
Jan 24, 2018	22.94	22.97	22.25	22.53	637,530	-0.22(-0.97%)
Jan 23, 2018	22.93	23.00	22.73	22.75	598,504	-0.17(-0.74%)
Jan 22, 2018	23.04	23.08	22.66	22.92	572,153	-0.05(-0.22%)
Jan 19, 2018	22.70	23.09	22.68	22.97	892,795	+0.24(+1.06%)
Jan 18, 2018	23.32	23.48	22.64	22.73	1,009,740	-0.68(-2.90%)
Jan 17, 2018	23.02	23.47	22.89	23.41	886,594	+0.56(+2.45%)
Jan 16, 2018	23.28	23.45	22.82	22.85	1,175,801	-0.23(-1.00%)
Jan 12, 2018		23.08	23.08	23.08	0	+0.43(+1.90%)
Jan 11, 2018	22.29	22.67	22.18	22.65	895,900	+0.48(+2.17%)
Jan 10, 2018		22.30	21.58	22.17	1,154,929	+0.20(+0.91%)
Jan 09, 2018	22.13	22.31	21.97	21.97	802,299	-0.02(-0.09%)
Jan 08, 2018	21.91	22.21	21.80	21.99	785,726	+0.13(+0.59%)
Jan 05, 2018	21.92	21.92	21.35	21.86	878,587	+0.04(+0.18%)
Jan 04, 2018	21.91	22.23	21.80	21.82	549,439	+0.08(+0.37%)
Jan 03, 2018	21.90	21.97	21.66	21.74	761,662	-0.06(-0.28%)
Jan 02, 2018	22.46	22.46	21.67	21.80	824,733	-0.54(-2.42%)
Dec 29, 2017		22.34	22.34	22.34	0	-0.15(-0.67%)
Dec 28, 2017	22.51	22.56	22.32	22.49	406,935	+0.06(+0.27%)
Dec 27, 2017	22.72	22.72	22.38	22.43	444,267	-0.27(-1.19%)
Dec 26, 2017	22.47	22.76	22.47	22.70	411,914	+0.21(+0.93%)
Dec 22, 2017	22.48	22.54	22.21	22.49	651,061	+0.14(+0.63%)
Dec 21, 2017	22.64	22.71	22.30	22.35	581,214	-0.21(-0.93%)
Dec 20, 2017	22.73	22.79	22.37	22.56	654,724	-0.08(-0.35%)
Dec 19, 2017	22.55	22.88	22.52	22.64	1,511,019	+0.20(+0.89%)
Dec 18, 2017	21.96	22.44	21.84	22.44	1,021,357	+0.70(+3.22%)
Dec 15, 2017	21.33	21.94	21.27	21.74	2,833,363	+0.49(+2.31%)
Dec 14, 2017	21.25	21.38	21.11	21.25	997,858	+0.09(+0.43%)
Dec 13, 2017	21.12	21.43	20.96	21.16	981,908	+0.10(+0.47%)
Dec 12, 2017	21.06	21.16	20.91	21.06	620,502	+0.09(+0.43%)
Dec 11, 2017	21.65	21.67	20.93	20.97	1,122,987	-0.65(-3.01%)
Dec 08, 2017	21.62	21.85	21.17	21.62	984,589	+0.16(+0.75%)
Dec 07, 2017	21.17	21.79	20.97	21.46	1,222,927	+0.19(+0.89%)
Dec 06, 2017	21.09	21.46	21.01	21.27	1,067,921	+0.17(+0.81%)
Dec 05, 2017	21.27	21.58	21.08	21.10	1,364,080	-0.14(-0.66%)
Dec 04, 2017	21.00	21.63	20.87	21.24	1,487,134	+0.39(+1.87%)

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.