Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.43	22.76	22.22	22.45	6,883,540	+0.11(+0.47%)
Feb 27, 2018	22.49	22.89	22.34	22.34	7,424,047	-0.08(-0.34%)
Feb 26, 2018	22.28	22.48	22.18	22.42	3,873,034	+0.20(+0.90%)
Feb 23, 2018	22.26	22.32	21.98	22.22	4,264,597	+0.11(+0.52%)
Feb 22, 2018			21.97	22.10	7,176,144	-0.06(-0.26%)
Feb 21, 2018	22.24	22.52	21.94	22.16	7,345,464	-0.01(-0.04%)
Feb 20, 2018	21.71	22.36	21.71	22.17	6,471,228	+0.50(+2.29%)
Feb 16, 2018		21.67	21.67	21.67	0	-0.06(-0.26%)
Feb 15, 2018	21.55	21.91	21.43	21.73	6,974,040	+0.46(+2.16%)
Feb 14, 2018		21.44	21.02	21.27	6,914,593	-0.06(-0.27%)
Feb 13, 2018		21.37		21.33	11,462,314	+0.38(+1.82%)
Feb 12, 2018	20.53	21.06	20.44	20.95	6,913,181	+0.59(+2.91%)
Feb 09, 2018	20.11	20.50	19.63	20.35	10,406,125	+0.54(+2.70%)
Feb 08, 2018	20.49	20.57	19.56	19.82	12,304,911	-0.56(-2.77%)
Feb 07, 2018	20.62	20.75	20.27	20.38	9,088,226	-0.35(-1.71%)
Feb 06, 2018	19.94	20.86	19.72	20.74	14,046,455	-0.11(-0.55%)
Feb 05, 2018	21.16	21.42	20.36	20.85	7,427,466	-0.58(-2.72%)
Feb 02, 2018	21.39	21.59	20.90	21.43	10,407,823	-0.16(-0.75%)
Feb 01, 2018	22.08	22.41	21.53	21.60	8,359,807	-0.70(-3.13%)
Jan 31, 2018	22.30	22.49	22.23	22.29	11,711,999	+0.20(+0.91%)
Jan 30, 2018	22.03	22.13	21.91	22.09	4,577,444	-0.32(-1.41%)
Jan 29, 2018	22.33	22.45	22.21	22.41	7,074,627	+0.06(+0.26%)
Jan 26, 2018	22.20	22.42	22.13	22.35	6,428,754	+0.36(+1.65%)
Jan 25, 2018	22.54	22.56	21.95	21.99	9,428,793	-0.27(-1.20%)
Jan 24, 2018	22.32	22.50	21.75	22.25	9,882,613	-0.23(-1.02%)
Jan 23, 2018	22.63	22.73	22.25	22.48	11,358,011	-0.09(-0.38%)
Jan 22, 2018	22.70	22.74	22.47	22.57	3,788,268	-0.06(-0.25%)
Jan 19, 2018	22.78	22.84	22.59	22.63	7,940,291	-0.01(-0.04%)
Jan 18, 2018	22.58	22.84	22.55	22.64	8,956,562	+0.10(+0.42%)
Jan 17, 2018	22.60	22.80	22.44	22.54	7,473,697	+0.01(+0.04%)
Jan 16, 2018	23.00	23.00	22.42	22.53	11,778,853	-0.25(-1.09%)
Jan 12, 2018		22.78	22.78	22.78	0	+0.66(+2.98%)
Jan 11, 2018	22.22	22.22	21.83	22.12	5,440,334	+0.01(+0.04%)
Jan 10, 2018		22.18		22.11	9,839,174	-0.01(-0.04%)
Jan 09, 2018	22.25	22.27	21.97	22.12	10,015,061	-0.02(-0.09%)
Jan 08, 2018	21.95	22.21	21.87	22.14	5,786,878	+0.16(+0.74%)
Jan 05, 2018	22.46	22.59	21.98	21.98	6,127,676	-0.39(-1.75%)
Jan 04, 2018	21.95	22.42	21.81	22.37	9,648,856	+0.50(+2.27%)
Jan 03, 2018	21.30	21.93	21.24	21.87	9,431,480	+0.66(+3.11%)
Jan 02, 2018	20.70	21.36	20.46	21.21	5,881,827	+0.70(+3.40%)
Dec 29, 2017		20.52	20.52	20.52	0	-0.40(-1.92%)
Dec 28, 2017	21.07	21.17	20.84	20.92	3,774,212	-0.15(-0.73%)
Dec 27, 2017	20.83	21.13	20.75	21.07	4,282,127	+0.20(+0.96%)
Dec 26, 2017	20.84	21.00	20.70	20.87	3,846,475	-0.11(-0.50%)
Dec 22, 2017	20.97	21.17	20.88	20.97	5,493,641	-0.04(-0.18%)
Dec 21, 2017	21.34	21.34	20.94	21.01	5,850,211	-0.25(-1.17%)
Dec 20, 2017	21.49	21.51	21.05	21.26	4,619,483	-0.06(-0.27%)
Dec 19, 2017	21.27	21.37	20.98	21.32	5,875,547	+0.20(+0.95%)
Dec 18, 2017	20.70	21.31	20.59	21.12	8,276,870	+0.51(+2.50%)
Dec 15, 2017	20.69	20.80	20.42	20.60	8,483,345	-0.03(-0.14%)
Dec 14, 2017	20.84	21.00	20.56	20.63	8,499,754	-0.17(-0.82%)
Dec 13, 2017	21.26	21.46	20.75	20.80	6,650,267	-0.34(-1.62%)
Dec 12, 2017	20.97	21.20	20.92	21.15	4,892,386	+0.13(+0.63%)
Dec 11, 2017	20.98	21.28	20.95	21.01	5,541,167	+0.01(+0.05%)
Dec 08, 2017	21.00	21.15	20.82	21.00	7,413,142	+0.04(+0.18%)
Dec 07, 2017	21.06	21.23	20.78	20.97	6,801,243	+0.17(+0.83%)
Dec 06, 2017	20.77	20.93	20.58	20.79	6,657,751	-0.14(-0.68%)
Dec 05, 2017	21.17	21.56	20.76	20.94	7,638,550	-0.31(-1.48%)
Dec 04, 2017	21.37	21.55	21.37	21.25	11,785,775	+0.11(+0.54%)

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.