Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.49	23.76	22.46	22.46	329,412	-1.07(-4.56%)
Feb 27, 2018	23.38	23.68	23.03	23.53	420,250	+0.07(+0.29%)
Feb 26, 2018	23.12	23.54	22.81	23.46	305,345	+0.50(+2.16%)
Feb 23, 2018	23.69	23.77	22.89	22.97	288,161	-0.57(-2.43%)
Feb 22, 2018	23.80	24.26	23.50	23.54	362,966	-0.19(-0.80%)
Feb 21, 2018	22.09	23.77	22.01	23.73	892,630	+1.79(+8.17%)
Feb 20, 2018	22.16	22.19	21.67	21.94	191,237	-0.27(-1.20%)
Feb 16, 2018		22.20	22.20	22.20	0	+0.11(+0.52%)
Feb 15, 2018	22.13	22.13	21.97	22.09	139,999	+0.04(+0.17%)
Feb 14, 2018	21.78	22.13	21.71	22.05	192,619	+0.23(+1.05%)
Feb 13, 2018	21.29	21.86	21.17	21.82	257,689	+0.53(+2.51%)
Feb 12, 2018	22.66	22.77	21.17	21.29	518,168	-1.34(-5.90%)
Feb 09, 2018	22.32	22.89	21.90	22.62	648,861	+0.42(+1.89%)
Feb 08, 2018	22.51	22.51	22.01	22.20	410,825	-0.31(-1.36%)
Feb 07, 2018	22.55	22.66	22.20	22.51	350,680	-0.11(-0.51%)
Feb 06, 2018	21.52	22.89	21.40	22.62	732,969	+0.69(+3.13%)
Feb 05, 2018	22.05	22.24	21.86	21.94	302,637	-0.34(-1.54%)
Feb 02, 2018	22.28	22.55	22.05	22.28	228,611	-0.11(-0.51%)
Feb 01, 2018	22.39	22.51	22.20	22.39	196,720	-0.04(-0.17%)
Jan 31, 2018	22.62	22.81	22.39	22.43	217,574	-0.19(-0.84%)
Jan 30, 2018	22.51	22.58	22.51	22.62	230,889	-0.08(-0.34%)
Jan 29, 2018	22.51	22.74	22.32	22.70	220,128	+0.15(+0.68%)
Jan 26, 2018	22.51	22.64	22.32	22.55	208,440	+0.04(+0.17%)
Jan 25, 2018	22.43	22.55	22.24	22.51	245,234	+0.08(+0.34%)
Jan 24, 2018	22.77	23.08	22.28	22.43	363,703	-0.15(-0.68%)
Jan 23, 2018	22.74	22.77	22.51	22.58	324,559	-0.31(-1.33%)
Jan 22, 2018	22.89	23.19	22.51	22.89	288,392	+0.11(+0.50%)
Jan 19, 2018	22.62	22.89	22.51	22.77	273,063	+0.08(+0.34%)
Jan 18, 2018	23.16	23.23	22.51	22.70	493,293	-0.34(-1.49%)
Jan 17, 2018	22.01	23.16	21.78	23.04	2,387,509	+1.03(+4.68%)
Jan 16, 2018	21.71	22.20	21.63	22.01	397,910	+0.19(+0.87%)
Jan 12, 2018		21.82	21.82	21.82	0	-0.08(-0.35%)
Jan 11, 2018	21.36	21.94	21.25	21.90	716,271	+0.57(+2.68%)
Jan 10, 2018	21.33	21.55	21.17	21.33	167,031	+0.00(+0.00%)
Jan 09, 2018	21.25	21.59	21.25	21.33	212,410	+0.15(+0.72%)
Jan 08, 2018	21.86	21.86	20.94	21.17	444,870	-0.69(-3.14%)
Jan 05, 2018	21.06	21.90	20.87	21.86	396,783	+0.80(+3.80%)
Jan 04, 2018	20.75	21.29	20.70	21.06	265,630	+0.38(+1.85%)
Jan 03, 2018	20.75	20.83	20.41	20.68	300,017	-0.15(-0.73%)
Jan 02, 2018	20.87	20.91	20.57	20.83	266,903	-0.04(-0.18%)
Dec 29, 2017		20.87	20.87	20.87	0	+0.08(+0.37%)
Dec 28, 2017	20.79	20.98	20.64	20.79	210,373	+0.11(+0.55%)
Dec 27, 2017	20.64	20.91	20.53	20.68	219,686	+0.11(+0.56%)
Dec 26, 2017	20.07	20.64	20.07	20.56	220,814	+0.50(+2.47%)
Dec 22, 2017	20.18	20.30	20.07	20.07	163,065	+0.08(+0.38%)
Dec 21, 2017	19.68	20.05	19.61	19.99	254,215	+0.34(+1.75%)
Dec 20, 2017	19.84	19.88	19.57	19.65	279,773	+0.00(+0.00%)
Dec 19, 2017	20.10	20.18	19.53	19.65	419,681	-0.46(-2.28%)
Dec 18, 2017	19.99	20.26	19.84	20.10	302,611	+0.19(+0.96%)
Dec 15, 2017	19.46	20.10	19.46	19.91	942,768	+0.57(+2.96%)
Dec 14, 2017	19.99	19.99	19.30	19.34	378,340	-0.61(-3.06%)
Dec 13, 2017	19.88	20.07	19.76	19.95	233,451	+0.04(+0.19%)
Dec 12, 2017	19.76	19.99	19.57	19.91	211,614	+0.23(+1.16%)
Dec 11, 2017	19.80	19.84	19.40	19.68	293,054	-0.11(-0.58%)
Dec 08, 2017	19.76	19.84	19.49	19.80	135,594	+0.00(+0.00%)
Dec 07, 2017	19.88	19.88	19.49		235,814	+0.00(+0.00%)
Dec 06, 2017	20.03	20.22	19.84	19.91	228,017	-0.11(-0.57%)
Dec 05, 2017	20.30	20.30	19.84	20.03	250,535	-0.11(-0.57%)
Dec 04, 2017	20.33	20.33	20.14	20.14	262,760	+0.08(+0.38%)

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.