Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.19	22.35	22.01	22.07	5,867,338	-0.11(-0.50%)
Feb 27, 2018	22.41	22.53	22.18	22.18	7,500,313	-0.26(-1.14%)
Feb 26, 2018	22.65	22.66	22.00	22.44	4,342,566	-0.11(-0.49%)
Feb 23, 2018	21.84	22.60	21.80	22.55	9,016,279	+0.99(+4.59%)
Feb 22, 2018				21.56	3,757,225	+0.22(+1.04%)
Feb 21, 2018	21.89	21.93	21.34	21.34	5,606,547	-0.59(-2.69%)
Feb 20, 2018	21.47	22.15	21.36	21.93	6,565,869	+0.40(+1.86%)
Feb 16, 2018		21.52	21.52	21.52	0	-0.03(-0.16%)
Feb 15, 2018		21.60	21.19	21.56	4,251,425	+0.39(+1.85%)
Feb 14, 2018	20.73	21.40	20.65	21.17	4,972,348	+0.16(+0.77%)
Feb 13, 2018	21.06	21.13	20.87	21.00	4,907,571	-0.09(-0.45%)
Feb 12, 2018	21.08	21.24	20.70	21.10	10,012,174	+0.11(+0.53%)
Feb 09, 2018	20.61	21.16	20.27	20.99	10,535,961	+0.50(+2.46%)
Feb 08, 2018	21.52	21.58	20.48	20.48	9,898,330	-1.16(-5.36%)
Feb 07, 2018	22.81	23.04	21.61	21.64	14,195,534	-0.13(-0.59%)
Feb 06, 2018	21.02	21.92	20.61	21.77	10,079,942	+0.29(+1.35%)
Feb 05, 2018	22.21	22.30	21.41	21.48	4,975,796	-0.87(-3.89%)
Feb 02, 2018	22.32	22.52	21.96	22.35	5,148,530	-0.20(-0.91%)
Feb 01, 2018	22.10	22.77	21.93	22.56	6,232,190	+0.36(+1.61%)
Jan 31, 2018	22.28	22.45	22.01	22.20	6,754,382	-0.04(-0.19%)
Jan 30, 2018	22.77	22.79	21.92	22.24	8,914,967	-0.66(-2.87%)
Jan 29, 2018	23.27	23.36	22.89	22.90	4,836,040	-0.46(-1.97%)
Jan 26, 2018	23.91	23.91	23.22	23.36	6,819,852	-0.21(-0.90%)
Jan 25, 2018	23.31	23.76	23.18	23.57	5,403,254	+0.34(+1.47%)
Jan 24, 2018	23.03	23.46	23.02	23.23	5,466,267	+0.09(+0.41%)
Jan 23, 2018	23.02	23.41	22.89	23.14	3,708,499	+0.19(+0.82%)
Jan 22, 2018	23.01	23.25	22.77	22.95	12,032,588	+0.02(+0.07%)
Jan 19, 2018	22.79	23.01	22.43	22.93	10,212,189	+0.08(+0.34%)
Jan 18, 2018	23.05	23.38	22.56	22.86	11,842,821	-0.53(-2.26%)
Jan 17, 2018	23.96	24.01	23.26	23.38	8,110,444	-0.40(-1.68%)
Jan 16, 2018	24.55	24.62	23.74	23.79	5,242,177	-0.68(-2.79%)
Jan 12, 2018		24.47	24.47	24.47	0	+0.08(+0.31%)
Jan 11, 2018	24.19	24.56	24.05	24.39	7,253,418	+0.32(+1.31%)
Jan 10, 2018	24.29	24.30	24.01	24.07	3,801,875	-0.41(-1.67%)
Jan 09, 2018	25.00	25.05	24.45	24.48	3,991,172	-0.38(-1.54%)
Jan 08, 2018	24.51	25.06	24.50	24.87	14,425,420	+0.38(+1.53%)
Jan 05, 2018	24.42	24.59	24.19	24.49	5,324,487	+0.15(+0.63%)
Jan 04, 2018	24.62	24.97	24.28	24.34	5,098,646	-0.28(-1.14%)
Jan 03, 2018	24.68	25.24	24.39	24.62	9,126,671	-0.02(-0.07%)
Jan 02, 2018	24.36	24.72	24.24	24.64	7,651,088	+0.36(+1.47%)
Dec 29, 2017		24.28	24.28	24.28	0	+0.40(+1.68%)
Dec 28, 2017	23.70	23.97	23.22	23.88	3,829,948	+0.26(+1.12%)
Dec 27, 2017	24.26	24.32	23.58	23.61	5,077,564	-0.62(-2.57%)
Dec 26, 2017	23.86	24.26	23.79	24.24	3,076,470	+0.23(+0.96%)
Dec 22, 2017	23.49	24.30	23.30	24.01	10,003,314	+0.60(+2.55%)
Dec 21, 2017	23.07	23.67	22.98	23.41	5,919,467	+0.39(+1.70%)
Dec 20, 2017	23.34	23.36	22.75	23.02	8,539,523	-0.21(-0.92%)
Dec 19, 2017	23.48	23.65	23.18	23.23	9,165,543	-0.29(-1.23%)
Dec 18, 2017	23.54	23.94	23.41	23.52	5,461,299	+0.08(+0.33%)
Dec 15, 2017	23.66	23.81	23.38	23.44	7,044,073	-0.15(-0.65%)
Dec 14, 2017	23.99	23.99	23.55	23.60	4,036,496	-0.40(-1.67%)
Dec 13, 2017	24.56	24.56	23.93	24.00	4,297,969	-0.47(-1.92%)
Dec 12, 2017	24.47	24.83	24.45	24.47	5,172,469	-0.37(-1.48%)
Dec 11, 2017	24.06	24.90	24.06	24.83	4,644,842	+0.75(+3.12%)
Dec 08, 2017	23.68	24.16	23.64	24.08	3,938,554	+0.44(+1.88%)
Dec 07, 2017	23.15	23.74	23.07	23.64	4,719,150	+0.38(+1.61%)
Dec 06, 2017	23.31	23.61	23.06	23.27	4,376,071	-0.03(-0.11%)
Dec 05, 2017	23.32	23.67	23.16	23.29	3,647,185	-0.08(-0.33%)
Dec 04, 2017	23.75	23.81	23.31	23.37	11,168,328	-0.46(-1.93%)

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.