Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.45	22.56	21.80	21.84	145,770	-0.47(-2.10%)
Feb 27, 2018	22.69	23.16	22.17	22.31	97,153	-0.42(-1.86%)
Feb 26, 2018	22.83	23.02	22.69	22.73	90,479	+0.05(+0.21%)
Feb 23, 2018	22.59	22.88	22.45	22.69	75,730	+0.19(+0.83%)
Feb 22, 2018	22.97	23.06	22.45	22.50	138,698	-0.47(-2.04%)
Feb 21, 2018	22.88	23.39	22.81	22.97	121,792	+0.28(+1.24%)
Feb 20, 2018	23.30	23.44	22.57	22.69	199,054	-0.61(-2.62%)
Feb 16, 2018		23.30	23.30	23.30	0	+1.12(+5.07%)
Feb 15, 2018	21.66	22.22	21.56	22.17	1,176,125	+0.56(+2.60%)
Feb 14, 2018	20.86	21.89	20.86	21.61	197,874	+0.61(+2.90%)
Feb 13, 2018	20.77	21.05	20.58	21.00	173,781	+0.23(+1.13%)
Feb 12, 2018	20.67	20.86	20.44	20.77	195,264	+0.19(+0.91%)
Feb 09, 2018	20.34	20.93	20.30	20.58	330,311	+0.61(+3.05%)
Feb 08, 2018	20.44	20.51	19.69	19.97	1,221,410	-0.38(-1.84%)
Feb 07, 2018	20.30	20.30	20.20	20.34	181,904	+0.05(+0.23%)
Feb 06, 2018	19.97	20.48	19.97	20.30	136,948	-0.23(-1.14%)
Feb 05, 2018	20.77	21.09	20.16	20.53	129,636	-0.38(-1.79%)
Feb 02, 2018	21.19	21.47	20.67	20.91	163,764	-0.42(-1.98%)
Feb 01, 2018	20.67	21.42	20.56	21.33	195,277	+0.52(+2.48%)
Jan 31, 2018	21.14	21.28	20.58	20.81	103,610	-0.23(-1.11%)
Jan 30, 2018	20.67	21.09	20.67	21.05	107,240	+0.19(+0.90%)
Jan 29, 2018	21.28	21.29	20.72	20.86	147,329	-0.56(-2.63%)
Jan 26, 2018	21.42	21.42	21.05	21.42	99,045	+0.09(+0.44%)
Jan 25, 2018	21.84	21.84	21.19	21.33	122,034	-0.52(-2.36%)
Jan 24, 2018	22.22	22.36	21.70	21.84	112,256	-0.23(-1.06%)
Jan 23, 2018	22.17	22.17	21.89	22.08	80,591	+0.00(+0.00%)
Jan 22, 2018	22.17	22.31	21.98	22.08	83,312	-0.14(-0.63%)
Jan 19, 2018	21.80	22.38	21.80	22.22	97,342	+0.33(+1.50%)
Jan 18, 2018	21.84	21.84	21.61	21.89	120,985	+0.09(+0.43%)
Jan 17, 2018	21.84	21.84	21.33	21.80	113,541	+0.19(+0.87%)
Jan 16, 2018	22.17	22.31	21.56	21.61	295,717	-0.33(-1.50%)
Jan 12, 2018		21.94	21.94	21.94	0	+0.61(+2.86%)
Jan 11, 2018	21.38	21.52	21.05	21.33	141,766	-0.05(-0.22%)
Jan 10, 2018	21.80	21.80	21.19	21.38	121,614	-0.42(-1.94%)
Jan 09, 2018	21.19	21.80	21.14	21.80	266,934	+0.42(+1.97%)
Jan 08, 2018	21.00	21.70	20.25	21.38	301,380	-0.94(-4.20%)
Jan 05, 2018	22.36	22.38	21.94	22.31	132,845	+0.09(+0.42%)
Jan 04, 2018	22.08	22.50	22.03	22.22	227,126	+0.28(+1.28%)
Jan 03, 2018	21.98	22.17	21.66	21.94	280,731	+0.14(+0.65%)
Jan 02, 2018	20.95	21.84	20.95	21.80	282,635	+0.84(+4.03%)
Dec 29, 2017		20.95	20.95	20.95	0	+0.14(+0.68%)
Dec 28, 2017	20.63	20.91	20.63	20.81	96,838	+0.23(+1.14%)
Dec 27, 2017	20.34	20.63	20.20	20.58	1,308,064	+0.23(+1.15%)
Dec 26, 2017	20.25	20.48	20.06	20.34	79,585	+0.00(+0.00%)
Dec 22, 2017	20.81	20.81	20.34	20.34	92,020	-0.28(-1.36%)
Dec 21, 2017	20.58	20.81	20.44	20.63	190,118	+0.09(+0.46%)
Dec 20, 2017	20.53	20.63	20.06	20.53	1,256,349	+0.05(+0.23%)
Dec 19, 2017	20.72	20.77	20.39	20.48	158,470	-0.23(-1.13%)
Dec 18, 2017	20.53	21.00	20.53	20.72	178,533	+0.28(+1.38%)
Dec 15, 2017	20.39	20.67	20.16	20.44	338,499	+0.00(+0.00%)
Dec 14, 2017	20.63	20.81	20.30	20.44	247,847	-0.09(-0.46%)
Dec 13, 2017	20.25	20.81	20.16	20.53	205,564	+0.28(+1.39%)
Dec 12, 2017	20.11	20.48	20.11	20.25	522,532	+0.23(+1.17%)
Dec 11, 2017	20.16	20.30	19.97	20.02	203,785	-0.14(-0.70%)
Dec 08, 2017	20.20	20.20	19.88	20.16	128,170	-0.05(-0.23%)
Dec 07, 2017	20.11	20.63	20.02	20.20	409,223	+0.09(+0.47%)
Dec 06, 2017	20.16	20.30	20.02	20.11	152,373	-0.09(-0.46%)
Dec 05, 2017	20.11	20.25	19.92	20.20	152,499	+0.19(+0.94%)
Dec 04, 2017	20.16	20.18	19.92	20.02	344,467	+0.00(+0.00%)

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.