Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.45	22.94	22.37	22.45	19,396	+0.14(+0.61%)
Feb 27, 2018	22.29	22.57	21.63	22.32	17,526	-0.12(-0.52%)
Feb 26, 2018	22.65	22.75	22.12	22.43	9,966	-0.02(-0.09%)
Feb 23, 2018	22.00	22.80	22.00	22.45	5,152	+0.49(+2.22%)
Feb 22, 2018	22.16	22.16	21.48	21.97	5,665	-0.09(-0.42%)
Feb 21, 2018	21.97	23.02	21.56	22.06	6,675	+0.09(+0.42%)
Feb 20, 2018	22.15	22.74	21.05	21.97	44,575	-0.18(-0.79%)
Feb 16, 2018		22.14	22.14	22.14	0	+0.92(+4.32%)
Feb 15, 2018	21.24	21.53	20.99	21.22	8,934	-0.06(-0.27%)
Feb 14, 2018	22.94	22.94	21.09	21.28	23,627	-0.20(-0.95%)
Feb 13, 2018	21.48	21.94	21.38	21.49	3,533	+0.01(+0.05%)
Feb 12, 2018	20.69	22.45	20.69	21.48	6,598	+0.29(+1.38%)
Feb 09, 2018	21.48	22.84	21.05	21.18	9,626	-0.29(-1.36%)
Feb 08, 2018		23.43	21.01	21.48	12,140	+0.00(+0.00%)
Feb 07, 2018		22.45	21.28	21.48	14,474	-0.98(-4.35%)
Feb 06, 2018	21.30	23.43	20.21	22.45	12,480	+0.49(+2.22%)
Feb 05, 2018	23.44	23.70	21.97	21.97	14,654	-1.96(-8.20%)
Feb 02, 2018	24.18	24.18	22.96	23.93	8,283	-0.23(-0.97%)
Feb 01, 2018	22.45	25.30	22.45	24.16	29,952	+1.94(+8.74%)
Jan 31, 2018	20.94	22.36	20.94	22.22	6,271	-0.05(-0.22%)
Jan 30, 2018	22.16	22.29	20.99	22.27	21,945	+0.48(+2.21%)
Jan 29, 2018	21.16	21.79	16.93	21.79	10,755	+0.79(+3.75%)
Jan 26, 2018	19.87	21.01	19.72	21.00	7,491	+0.99(+4.95%)
Jan 25, 2018	19.25	20.59	19.25	20.01	661	+1.17(+6.19%)
Jan 24, 2018	19.43	19.71	18.79	18.84	3,214	+0.05(+0.26%)
Jan 23, 2018	19.52	19.52	17.93	18.79	12,485	-0.73(-3.75%)
Jan 22, 2018	19.52	19.52	19.52	19.52	438	+0.00(+0.00%)
Jan 19, 2018	19.28	19.52	19.06	19.52	7,921	+0.26(+1.34%)
Jan 18, 2018	19.33	19.40	19.25	19.27	9,982	-0.07(-0.38%)
Jan 16, 2018		19.34	19.34	19.34	51	+0.11(+0.56%)
Jan 12, 2018		19.23	19.23	19.23	0	+0.04(+0.20%)
Jan 11, 2018	19.19	19.19	19.19	19.19	454	-0.09(-0.46%)
Jan 08, 2018		19.28	19.28	19.28	72	-0.12(-0.60%)
Jan 05, 2018	19.04	19.51	19.04	19.40	11,893	+0.17(+0.86%)
Jan 04, 2018	18.98	19.46	18.98	19.23	1,557	+0.44(+2.34%)
Jan 03, 2018	18.46	19.47	18.46	18.79	9,120	+0.33(+1.80%)
Jan 02, 2018	19.51	19.51	18.07	18.46	14,282	-0.81(-4.20%)
Dec 29, 2017		19.27	19.27	19.27	0	+0.14(+0.71%)
Dec 28, 2017	19.53	20.01	19.13	19.13	3,125	-0.15(-0.76%)
Dec 27, 2017	19.46	20.10	19.28	19.28	5,136	-0.20(-1.00%)
Dec 26, 2017	18.77	19.48	18.65	19.48	12,947	+0.83(+4.45%)
Dec 22, 2017	18.74	19.23	18.65	18.65	1,347	-0.06(-0.31%)
Dec 21, 2017	18.92	19.25	18.69	18.70	9,749	-0.38(-1.99%)
Dec 20, 2017	18.55	19.09	18.55	19.09	7,174	+0.54(+2.89%)
Dec 19, 2017	18.55	19.33	18.45	18.55	19,430	-0.10(-0.52%)
Dec 18, 2017	20.09	20.09	18.55	18.65	10,339	+0.10(+0.53%)
Dec 15, 2017	17.58	18.26	17.57	18.55	22,531	-0.49(-2.56%)
Dec 14, 2017	19.51	19.52	19.04	19.04	10,342	-0.47(-2.40%)
Dec 13, 2017	19.56	19.75	19.51	19.51	5,791	-0.12(-0.60%)
Dec 12, 2017	20.26	20.26	18.63	19.62	11,162	-0.39(-1.95%)
Dec 11, 2017	19.16	20.12	19.16	20.01	5,278	+0.05(+0.24%)
Dec 08, 2017	20.81	20.81	19.63	19.96	9,821	-0.07(-0.34%)
Dec 07, 2017	20.01	20.48	19.97	20.03	64,982	+0.20(+0.98%)
Dec 06, 2017	20.01	20.01	19.48	19.84	31,057	+0.05(+0.25%)
Dec 05, 2017	20.50	20.80	19.52	19.79	86,948	-0.71(-3.48%)
Dec 04, 2017	19.04	22.63	19.04	20.50	14,060	+2.05(+11.11%)

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.