Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.09	19.19	18.90	18.92	7,120,087	-0.16(-0.82%)
Feb 27, 2018	19.36	19.39	18.99	19.08	4,778,772	-0.22(-1.14%)
Feb 26, 2018	19.36	19.43	19.17	19.30	5,483,678	-0.01(-0.04%)
Feb 23, 2018	18.91	19.33	18.90	19.31	4,605,550	+0.43(+2.25%)
Feb 22, 2018		19.05		18.88	5,009,072	+0.23(+1.23%)
Feb 21, 2018	18.78	19.05	18.65	18.65	3,485,955	-0.18(-0.96%)
Feb 20, 2018	19.27	19.45	18.66	18.83	4,977,219	-0.38(-1.96%)
Feb 16, 2018		19.21	19.21	19.21	0	+0.09(+0.47%)
Feb 15, 2018	18.68	19.12	18.63	19.12	7,521,512	+0.52(+2.77%)
Feb 14, 2018	18.80	18.85	18.60	18.60	3,896,648	-0.32(-1.69%)
Feb 13, 2018	18.85	18.99	18.64	18.92	3,036,334	+0.02(+0.09%)
Feb 12, 2018	18.93	19.00	18.66	18.91	4,516,989	+0.02(+0.09%)
Feb 09, 2018	18.47	19.04	18.40	18.89	6,447,774	+0.47(+2.58%)
Feb 08, 2018	18.73	18.98	18.36	18.42	7,757,295	-0.31(-1.68%)
Feb 07, 2018	18.88	18.96	18.72	18.73	4,960,485	-0.15(-0.82%)
Feb 06, 2018	18.83	19.00	18.41	18.88	6,071,329	-0.33(-1.73%)
Feb 05, 2018	19.43	19.58	19.09	19.22	2,783,531	-0.23(-1.17%)
Feb 02, 2018	19.59	19.65	19.42	19.44	3,594,164	-0.22(-1.11%)
Feb 01, 2018	20.04	20.09	19.55	19.66	4,817,192	-0.36(-1.78%)
Jan 31, 2018	19.87	20.03	19.72	20.02	5,451,124	+0.19(+0.94%)
Jan 30, 2018	19.66	19.91	19.60	19.83	3,400,966	+0.19(+0.95%)
Jan 29, 2018	19.81	19.87	19.59	19.65	3,697,694	-0.23(-1.14%)
Jan 26, 2018	19.87	19.95	19.70	19.87	5,538,243	+0.06(+0.33%)
Jan 25, 2018	19.55	19.83	19.51	19.81	3,404,548	+0.19(+0.99%)
Jan 24, 2018	19.49	19.63	19.36	19.61	4,463,903	+0.01(+0.04%)
Jan 23, 2018	19.49	19.70	19.45	19.61	2,852,430	+0.18(+0.92%)
Jan 22, 2018	19.48	19.55	19.36	19.43	4,489,927	+0.01(+0.04%)
Jan 19, 2018	19.52	19.59	19.35	19.42	3,188,089	-0.03(-0.17%)
Jan 18, 2018	19.58	19.65	19.40	19.45	4,934,311	-0.14(-0.70%)
Jan 17, 2018	19.57	19.68	19.52	19.59	2,593,259	+0.10(+0.50%)
Jan 16, 2018	19.60	19.66	19.28	19.49	2,922,126	-0.03(-0.17%)
Jan 12, 2018		19.53	19.53	19.53	0	-0.05(-0.25%)
Jan 11, 2018	19.78	19.88	19.49	19.57	3,837,054	+0.00(+0.00%)
Jan 10, 2018			19.53	19.57	4,761,312	-0.46(-2.31%)
Jan 09, 2018	20.26	20.34	19.99	20.04	2,877,453	-0.24(-1.20%)
Jan 08, 2018	20.17	20.29	20.11	20.28	3,456,197	+0.17(+0.85%)
Jan 05, 2018	20.39	20.45	19.92	20.11	4,117,487	-0.24(-1.20%)
Jan 04, 2018	20.42	20.57	20.28	20.35	4,226,813	-0.09(-0.44%)
Jan 03, 2018	20.51	20.70	20.34	20.44	2,626,480	-0.13(-0.63%)
Jan 02, 2018	20.80	20.84	20.53	20.57	3,322,354	-0.25(-1.21%)
Dec 29, 2017		20.82	20.82	20.82	0	+0.09(+0.43%)
Dec 28, 2017	20.54	20.74	20.44	20.73	3,269,979	+0.26(+1.27%)
Dec 27, 2017	20.39	20.52	20.36	20.47	2,176,245	+0.15(+0.72%)
Dec 26, 2017	20.49	20.59	20.30	20.33	2,088,329	-0.18(-0.87%)
Dec 22, 2017	20.11	20.53	20.11	20.51	4,450,476	+0.50(+2.51%)
Dec 21, 2017	20.18	20.30	19.98	20.00	3,432,081	-0.24(-1.20%)
Dec 20, 2017	20.53	20.61	20.16	20.25	4,179,811	-0.28(-1.34%)
Dec 19, 2017	21.12	21.15	20.51	20.52	2,425,363	-0.55(-2.62%)
Dec 18, 2017	21.48	21.52	21.03	21.08	3,128,262	-0.43(-2.00%)
Dec 15, 2017	21.51	21.65	21.46	21.50	7,585,848	+0.02(+0.11%)
Dec 14, 2017	21.41	21.62	21.25	21.48	4,055,971	+0.04(+0.19%)
Dec 13, 2017	21.44	21.63	21.37	21.44	3,570,252	+0.03(+0.15%)
Dec 12, 2017	21.41	22.06	21.35	21.41	7,406,460	-0.64(-2.91%)
Dec 11, 2017	21.95	22.06	21.85	22.05	3,563,271	+0.03(+0.15%)
Dec 08, 2017	22.02	22.02	21.80	22.02	4,887,282	+0.09(+0.41%)
Dec 07, 2017	21.92	21.97	21.77	21.93	3,067,217	+0.02(+0.11%)
Dec 06, 2017	21.76	21.96	21.76	21.90	2,397,692	+0.16(+0.75%)
Dec 05, 2017	21.98	21.99	21.68	21.74	2,240,959	-0.19(-0.85%)
Dec 04, 2017	22.15	22.17	21.90	21.93	2,581,184	-0.24(-1.10%)

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.