Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.45	22.58	21.43	21.45	166,053	-0.94(-4.21%)
Feb 27, 2018	22.56	22.90	22.36	22.39	80,318	-0.24(-1.05%)
Feb 26, 2018	22.94	23.00	21.58	22.63	212,075	-0.30(-1.33%)
Feb 23, 2018	22.29	22.97	22.29	22.94	91,514	+0.74(+3.34%)
Feb 22, 2018	23.44	23.44	22.12	22.19	141,102	-1.09(-4.70%)
Feb 21, 2018	23.50	23.86	23.26	23.29	95,174	-0.11(-0.49%)
Feb 20, 2018	23.29	24.58	23.29	23.40	236,622	+0.12(+0.53%)
Feb 16, 2018		23.28	23.28	23.28	0	+0.62(+2.73%)
Feb 15, 2018	22.93	22.93	22.21	22.66	59,095	+0.02(+0.08%)
Feb 14, 2018	22.03	22.73	21.91	22.64	94,463	+0.43(+1.93%)
Feb 13, 2018	21.40	22.30	21.25	22.21	111,116	+0.73(+3.41%)
Feb 12, 2018	20.86	21.65	20.85	21.48	118,490	+0.71(+3.44%)
Feb 09, 2018	20.88	21.37	20.07	20.77	179,908	+0.24(+1.16%)
Feb 08, 2018	20.59	21.00	20.38	20.53	138,709	-0.01(-0.05%)
Feb 07, 2018	20.31	20.40	20.24	20.54	119,553	+0.24(+1.17%)
Feb 06, 2018	19.65	20.86	19.50	20.30	149,568	-0.03(-0.14%)
Feb 05, 2018	21.00	21.53	19.98	20.33	117,172	-0.93(-4.38%)
Feb 02, 2018	22.31	22.59	21.37	21.26	122,852	-1.20(-5.34%)
Feb 01, 2018	22.11	22.56	21.88	22.46	76,127	+0.29(+1.29%)
Jan 31, 2018	22.43	22.60	21.36	22.17	194,681	-0.06(-0.26%)
Jan 30, 2018	22.81	22.95	22.21	22.23	181,303	-0.75(-3.27%)
Jan 29, 2018	23.71	23.98	22.76	22.98	166,175	-0.62(-2.62%)
Jan 26, 2018	23.98	24.01	23.42	23.60	70,573	-0.29(-1.23%)
Jan 25, 2018	23.49	23.92	23.17	23.90	170,975	+0.61(+2.61%)
Jan 24, 2018	23.46	23.53	22.94	23.29	83,010	+0.16(+0.70%)
Jan 23, 2018	23.31	23.51	22.56	23.13	86,775	-0.11(-0.49%)
Jan 22, 2018	22.88	23.39	22.57	23.24	144,363	+0.35(+1.54%)
Jan 19, 2018	22.76	23.06	22.24	22.89	70,965	+0.12(+0.54%)
Jan 18, 2018	23.29	23.40	22.70	22.76	126,026	-0.62(-2.64%)
Jan 17, 2018	22.56	23.41	22.52	23.38	95,562	+0.94(+4.20%)
Jan 16, 2018	22.59	23.20	22.29	22.44	134,319	+0.07(+0.30%)
Jan 12, 2018		22.37	22.37	22.37	0	-0.06(-0.25%)
Jan 11, 2018	21.33	22.54	21.33	22.43	163,351	+1.27(+5.98%)
Jan 10, 2018	21.02	21.44	20.69	21.17	62,677	+0.15(+0.72%)
Jan 09, 2018	21.75	21.75	20.61	21.01	103,792	-0.73(-3.37%)
Jan 08, 2018	21.20	21.99	21.12	21.75	91,097	+0.55(+2.60%)
Jan 05, 2018	21.70	21.77	20.94	21.19	77,116	-0.34(-1.59%)
Jan 04, 2018	21.83	22.21	21.40	21.54	78,736	-0.27(-1.22%)
Jan 03, 2018	21.19	22.15	20.65	21.80	185,719	+0.61(+2.87%)
Jan 02, 2018	20.72	21.35	20.71	21.19	91,604	+0.75(+3.68%)
Dec 29, 2017		20.44	20.44	20.44	0	-0.20(-0.97%)
Dec 28, 2017	20.83	20.83	20.44	20.64	60,319	-0.12(-0.60%)
Dec 27, 2017	21.15	21.28	20.51	20.77	62,153	-0.35(-1.67%)
Dec 26, 2017	21.08	21.43	20.94	21.12	52,950	+0.05(+0.23%)
Dec 22, 2017	21.40	21.45	20.94	21.07	76,299	-0.35(-1.64%)
Dec 21, 2017	21.12	21.74	21.04	21.42	135,827	+0.31(+1.49%)
Dec 20, 2017	21.34	21.50	21.00	21.11	87,065	-0.01(-0.04%)
Dec 19, 2017	20.59	21.46	20.58	21.12	105,933	+0.54(+2.64%)
Dec 18, 2017	20.74	21.09	20.42	20.58	145,093	+0.16(+0.79%)
Dec 15, 2017	20.43	20.75	20.21	20.41	322,167	+0.05(+0.23%)
Dec 14, 2017	20.66	20.86	20.15	20.37	111,527	-0.29(-1.38%)
Dec 13, 2017	20.06	20.75	19.96	20.65	68,737	+0.64(+3.18%)
Dec 12, 2017	20.45	20.60	19.83	20.02	91,708	-0.43(-2.09%)
Dec 11, 2017	19.78	20.56	19.70	20.44	113,397	+0.75(+3.82%)
Dec 08, 2017	19.57	19.96	19.39	19.69	90,105	+0.26(+1.32%)
Dec 07, 2017	19.20	19.94	19.20	19.43	89,474	+0.24(+1.24%)
Dec 06, 2017	19.55	20.03	19.12	19.20	156,844	-0.35(-1.80%)
Dec 05, 2017	19.98	21.00	19.44	19.55	112,329	-0.42(-2.10%)
Dec 04, 2017	20.21	20.45	19.89	19.97	200,745	+0.23(+1.16%)

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.