Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.21	19.24	18.90	18.91	2,612,118	-0.25(-1.33%)
Feb 27, 2018	19.35	19.65	19.16	19.16	2,396,626	-0.25(-1.31%)
Feb 26, 2018	19.51	19.75	19.35	19.42	3,257,635	-0.03(-0.15%)
Feb 23, 2018	19.78	19.87	19.15	19.45	3,071,818	-0.40(-2.01%)
Feb 22, 2018				19.85	4,146,248	-0.56(-2.75%)
Feb 21, 2018	20.21	20.71	20.08	20.41	3,128,097	+0.27(+1.35%)
Feb 20, 2018	20.13	20.40	19.85	20.14	2,215,111	-0.05(-0.23%)
Feb 16, 2018		20.18	20.18	20.18	0	+0.45(+2.29%)
Feb 15, 2018	19.59	19.87	19.48	19.73	2,547,544	+0.32(+1.64%)
Feb 14, 2018	18.80	19.43	18.69	19.41	1,806,870	+0.48(+2.51%)
Feb 13, 2018	18.69	19.14	18.63	18.94	1,601,629	+0.17(+0.90%)
Feb 12, 2018	18.54	18.89	18.37	18.77	1,846,558	+0.29(+1.57%)
Feb 09, 2018	18.55	18.64	17.94	18.48	2,351,500	+0.08(+0.41%)
Feb 08, 2018	18.78	18.91	18.41	18.41	1,916,644	-0.40(-2.13%)
Feb 07, 2018	18.83	19.00	18.64	18.80	1,911,816	-0.17(-0.89%)
Feb 06, 2018	18.23	19.14	18.10	18.97	2,538,641	-0.03(-0.15%)
Feb 05, 2018	19.24	19.52	18.69	19.00	1,864,233	-0.46(-2.35%)
Feb 02, 2018	19.69	19.76	19.29	19.46	1,987,457	-0.41(-2.04%)
Feb 01, 2018	19.85	20.26	19.59	19.87	3,390,309	-0.10(-0.52%)
Jan 31, 2018	20.43	20.60	19.84	19.97	1,755,918	-0.28(-1.40%)
Jan 30, 2018	20.35	20.39	20.01	20.25	1,746,933	-0.33(-1.60%)
Jan 29, 2018	21.06	21.18	20.58	20.58	1,992,220	-0.52(-2.44%)
Jan 26, 2018	20.80	21.12	20.61	21.10	1,836,137	+0.34(+1.62%)
Jan 25, 2018	20.72	20.97	20.62	20.76	1,706,428	+0.19(+0.93%)
Jan 24, 2018	20.93	20.97	20.48	20.57	3,994,146	-0.24(-1.14%)
Jan 23, 2018	21.16	21.18	20.76	20.81	2,300,971	-0.34(-1.62%)
Jan 22, 2018	21.20	21.20	20.94	21.15	2,511,706	-0.09(-0.41%)
Jan 19, 2018	20.99	21.30	20.92	21.24	1,499,768	+0.32(+1.55%)
Jan 18, 2018	20.82	21.03	20.79	20.91	1,011,550	-0.03(-0.14%)
Jan 17, 2018	20.99	21.13	20.87	20.94	1,982,579	+0.02(+0.11%)
Jan 16, 2018	21.65	21.77	20.83	20.92	2,033,069	-0.60(-2.80%)
Jan 12, 2018		21.52	21.52	21.52	0	+0.19(+0.90%)
Jan 11, 2018	21.08	21.35	21.03	21.33	1,498,735	+0.33(+1.58%)
Jan 10, 2018			20.96	21.00	1,022,192	-0.15(-0.71%)
Jan 09, 2018	21.29	21.47	21.13	21.15	1,513,912	-0.07(-0.33%)
Jan 08, 2018	21.12	21.28	20.91	21.22	1,542,498	+0.08(+0.36%)
Jan 05, 2018	21.15	21.28	20.92	21.14	2,735,777	-0.24(-1.11%)
Jan 04, 2018	21.80	21.87	21.37	21.38	3,194,629	-0.34(-1.54%)
Jan 03, 2018	21.84	22.00	21.61	21.72	2,094,542	-0.09(-0.42%)
Jan 02, 2018	21.71	21.89	21.67	21.81	2,477,155	+0.16(+0.75%)
Dec 29, 2017		21.65	21.65	21.65	0	-0.24(-1.11%)
Dec 28, 2017	21.82	21.90	21.74	21.89	1,206,802	+0.19(+0.88%)
Dec 27, 2017	21.73	21.87	21.64	21.70	1,137,872	+0.01(+0.03%)
Dec 26, 2017	21.54	21.87	21.54	21.69	1,353,318	+0.16(+0.72%)
Dec 22, 2017	21.64	21.78	21.52	21.54	939,274	-0.12(-0.53%)
Dec 21, 2017	21.45	21.77	21.40	21.65	855,184	+0.25(+1.16%)
Dec 20, 2017	21.47	21.63	21.29	21.40	2,380,048	+0.09(+0.41%)
Dec 19, 2017	21.48	21.54	21.20	21.32	2,814,012	-0.17(-0.81%)
Dec 18, 2017	21.45	21.54	21.36	21.49	1,796,118	+0.28(+1.31%)
Dec 15, 2017	21.14	21.56	21.14	21.21	3,828,064	+0.13(+0.63%)
Dec 14, 2017	21.63	21.65	21.02	21.08	2,988,993	-0.51(-2.36%)
Dec 13, 2017	21.40	22.10	21.36	21.59	5,914,452	+0.28(+1.30%)
Dec 12, 2017	21.39	21.64	20.94	21.31	11,089,401	+0.62(+3.02%)
Dec 11, 2017	20.74	20.87	20.59	20.69	2,303,059	-0.09(-0.42%)
Dec 08, 2017	20.98	20.99	20.76	20.77	1,906,530	-0.03(-0.17%)
Dec 07, 2017	20.46	21.10	20.46	20.81	3,497,809	+0.24(+1.15%)
Dec 06, 2017	20.78	20.89	20.48	20.57	1,502,523	-0.27(-1.30%)
Dec 05, 2017	20.80	21.11	20.77	20.84	2,527,041	+0.03(+0.17%)
Dec 04, 2017	20.77	21.12	20.48	20.81	5,004,773	+0.33(+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.