Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.52	20.72	20.40	20.41	1,334,025	+0.05(+0.26%)
Feb 27, 2018	20.98	21.05	20.35	20.36	1,163,823	-0.63(-3.01%)
Feb 26, 2018	20.95	21.02	20.60	20.99	1,382,233	+0.17(+0.79%)
Feb 23, 2018	20.71	21.01	20.41	20.83	1,873,570	+0.20(+0.98%)
Feb 22, 2018				20.62	2,198,323	+0.20(+0.96%)
Feb 21, 2018	20.84	20.84	20.33	20.43	1,323,644	-0.41(-1.99%)
Feb 20, 2018	21.08	21.21	20.71	20.84	1,883,538	-0.32(-1.49%)
Feb 16, 2018		21.16	21.16	21.16	0	+0.59(+2.89%)
Feb 15, 2018	20.17	20.63	20.16	20.56	1,213,792	+0.47(+2.36%)
Feb 14, 2018	20.11	20.23	19.79	20.09	1,221,196	-0.26(-1.26%)
Feb 13, 2018	20.21	20.41	19.97	20.35	915,105	+0.13(+0.63%)
Feb 12, 2018	20.26	20.36	19.54	20.22	1,267,178	-0.01(-0.04%)
Feb 09, 2018	19.97	20.37	19.60	20.23	1,130,626	+0.30(+1.51%)
Feb 08, 2018	20.49	20.59	19.92	19.92	1,379,765	-0.61(-2.97%)
Feb 07, 2018	20.68	20.95	20.49	20.53	1,184,479	-0.19(-0.91%)
Feb 06, 2018	20.38	20.77	20.06	20.72	1,926,455	-0.24(-1.15%)
Feb 05, 2018	20.95	21.22	20.55	20.96	1,259,260	-0.14(-0.64%)
Feb 02, 2018	21.27	21.34	20.95	21.10	1,511,423	-0.35(-1.61%)
Feb 01, 2018	22.20	22.29	21.41	21.44	966,475	-0.79(-3.55%)
Jan 31, 2018	22.05	22.25	21.86	22.23	1,084,912	+0.28(+1.27%)
Jan 30, 2018	22.14	22.20	21.87	21.96	810,410	-0.23(-1.02%)
Jan 29, 2018	22.53	22.56	22.05	22.18	1,131,654	-0.44(-1.96%)
Jan 26, 2018	23.25	23.26	22.60	22.63	1,453,786	-0.68(-2.94%)
Jan 25, 2018	23.47	23.59	23.14	23.31	602,434	-0.13(-0.55%)
Jan 24, 2018	23.55	23.62	23.16	23.44	1,065,055	-0.11(-0.48%)
Jan 23, 2018	23.66	23.78	23.45	23.55	859,990	-0.02(-0.10%)
Jan 22, 2018	23.33	23.70	23.14	23.57	1,215,650	+0.43(+1.85%)
Jan 19, 2018	22.96	23.15	22.85	23.14	757,163	+0.20(+0.85%)
Jan 18, 2018	23.09	23.09	22.83	22.95	614,712	-0.17(-0.75%)
Jan 17, 2018	22.98	23.14	22.90	23.12	510,636	+0.23(+0.99%)
Jan 16, 2018	23.19	23.38	22.89	22.90	621,978	-0.20(-0.85%)
Jan 12, 2018		23.09	23.09	23.09	0	-0.20(-0.87%)
Jan 11, 2018	23.57	23.63	23.28	23.29	590,397	-0.18(-0.77%)
Jan 10, 2018		23.49		23.48	638,948	-0.06(-0.26%)
Jan 09, 2018	24.33	24.47	23.52	23.54	908,081	-0.85(-3.49%)
Jan 08, 2018	24.12	24.39	24.06	24.39	955,742	+0.24(+1.00%)
Jan 05, 2018	24.08	24.18	23.97	24.15	656,819	+0.13(+0.53%)
Jan 04, 2018	24.51	24.51	23.98	24.02	695,834	-0.49(-2.00%)
Jan 03, 2018	24.69	24.75	24.36	24.51	694,356	-0.15(-0.61%)
Jan 02, 2018	24.76	24.91	24.70	24.66	876,523	-0.08(-0.30%)
Dec 29, 2017		24.73	24.73	24.73	0	+0.02(+0.06%)
Dec 28, 2017	24.67	24.72	24.40	24.72	504,611	+0.11(+0.46%)
Dec 27, 2017	24.68	24.72	24.55	24.60	471,824	+0.02(+0.09%)
Dec 26, 2017	24.36	24.63	24.15	24.58	534,291	+0.32(+1.30%)
Dec 22, 2017	23.99	24.27	23.81	24.27	672,719	+0.24(+1.00%)
Dec 21, 2017	24.02	24.13	23.04	24.02	1,029,721	+0.02(+0.09%)
Dec 20, 2017	24.10	24.33	23.91	24.00	1,459,587	-0.18(-0.76%)
Dec 19, 2017	24.69	24.72	24.17	24.19	842,281	-0.51(-2.08%)
Dec 18, 2017	24.66	24.87	24.59	24.70	1,019,866	+0.17(+0.69%)
Dec 15, 2017		24.66	24.33	24.53	2,952,604	+0.21(+0.85%)
Dec 14, 2017	24.50	24.55	24.29	24.33	677,726	+0.00(+0.00%)
Dec 13, 2017	24.14	24.43	24.08	24.33	670,557	+0.24(+1.01%)
Dec 12, 2017	23.77	24.11	23.65	24.08	758,762	+0.43(+1.80%)
Dec 11, 2017	23.92	24.01	23.62	23.66	567,073	-0.29(-1.23%)
Dec 08, 2017	23.71	23.97	23.55	23.95	1,173,100	+0.35(+1.50%)
Dec 07, 2017	23.47	23.75	23.35	23.60	1,071,436	+0.03(+0.11%)
Dec 06, 2017		23.92	23.36	23.57	916,225	-0.25(-1.04%)
Dec 05, 2017	24.18	24.29	23.74	23.82	1,225,392	-0.36(-1.50%)
Dec 04, 2017	23.98	24.28	23.98	24.18	754,825	+0.20(+0.82%)

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.