Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.55	24.00	23.01	23.03	96,537	-0.48(-2.03%)
Feb 27, 2018	23.54	24.02	23.06	23.51	97,369	-0.10(-0.40%)
Feb 26, 2018	23.28	23.69	22.77	23.60	191,156	+0.32(+1.39%)
Feb 23, 2018	23.67	23.98	23.16	23.28	170,902	-0.22(-0.93%)
Feb 22, 2018			23.49	23.50	345,853	-0.71(-2.91%)
Feb 21, 2018	23.18	26.39	23.18	24.20	694,283	+1.64(+7.27%)
Feb 20, 2018	22.83	23.19	22.50	22.57	190,596	-0.27(-1.17%)
Feb 16, 2018		22.83	22.83	22.83	0	+0.70(+3.14%)
Feb 15, 2018	21.73	22.15	21.57	22.14	117,719	+0.53(+2.47%)
Feb 14, 2018	21.31	21.91	21.26	21.60	185,059	+0.23(+1.07%)
Feb 13, 2018	21.14	21.77	21.14	21.37	203,854	+0.18(+0.86%)
Feb 12, 2018	21.42	21.42	20.96	21.19	112,502	-0.22(-1.02%)
Feb 09, 2018	20.97	21.62	20.67	21.41	418,515	+0.44(+2.09%)
Feb 08, 2018		21.62	20.93	20.97	105,570	-0.62(-2.87%)
Feb 07, 2018	21.27	21.27	20.86	21.59	75,321	+0.26(+1.21%)
Feb 06, 2018	20.81	21.41	20.16	21.34	147,848	-0.24(-1.10%)
Feb 05, 2018	22.15	22.22	21.18	21.57	74,220	-0.64(-2.88%)
Feb 02, 2018	22.39	22.48	21.90	22.21	141,080	-0.27(-1.19%)
Feb 01, 2018	22.28	22.48	21.98	22.48	69,426	+0.06(+0.26%)
Jan 31, 2018	22.52	22.78	22.26	22.42	74,603	-0.10(-0.42%)
Jan 30, 2018	22.57	22.57	22.57	22.52	71,496	-0.31(-1.34%)
Jan 29, 2018	23.32	23.38	22.82	22.82	61,097	-0.56(-2.41%)
Jan 26, 2018	23.28	23.42	22.98	23.39	41,465	+0.16(+0.70%)
Jan 25, 2018	23.57	23.57	22.96	23.22	88,513	-0.16(-0.69%)
Jan 24, 2018	23.45	23.55	23.19	23.39	97,152	+0.09(+0.37%)
Jan 23, 2018	23.25	23.44	23.15	23.30	52,335	-0.01(-0.04%)
Jan 22, 2018	23.51	23.55	23.12	23.31	75,551	-0.21(-0.89%)
Jan 19, 2018	22.98	23.55	22.85	23.52	79,261	+0.51(+2.24%)
Jan 18, 2018	23.31	23.31	22.92	23.00	44,169	-0.30(-1.27%)
Jan 17, 2018	23.28	23.39	23.05	23.30	70,226	+0.15(+0.66%)
Jan 16, 2018	23.27	23.56	23.03	23.15	112,696	+0.01(+0.04%)
Jan 12, 2018		23.14	23.14	23.14	0	-0.12(-0.53%)
Jan 11, 2018	22.34	23.51	22.21	23.26	125,781	+0.92(+4.14%)
Jan 10, 2018	22.39	22.48	22.06	22.34	43,019	-0.15(-0.68%)
Jan 09, 2018	22.88	22.94	22.40	22.49	70,082	-0.42(-1.83%)
Jan 08, 2018	22.46	22.98	22.15	22.91	128,778	+0.39(+1.74%)
Jan 05, 2018	22.17	22.55	22.07	22.52	73,893	+0.35(+1.59%)
Jan 04, 2018	21.93	22.28	21.70	22.16	81,781	+0.29(+1.31%)
Jan 03, 2018	22.46	22.46	21.78	21.88	85,676	-0.58(-2.59%)
Jan 02, 2018	22.12	22.77	21.95	22.46	137,438	+0.38(+1.73%)
Dec 29, 2017		22.08	22.08	22.08	0	-0.02(-0.09%)
Dec 28, 2017	22.23	22.47	21.94	22.10	87,788	-0.09(-0.39%)
Dec 27, 2017	22.31	22.53	22.11	22.18	75,037	-0.10(-0.43%)
Dec 26, 2017	22.65	22.65	22.16	22.28	51,323	-0.34(-1.52%)
Dec 22, 2017	22.61	22.78	22.40	22.62	117,697	-0.01(-0.04%)
Dec 21, 2017	22.77	22.84	22.34	22.63	114,432	-0.07(-0.29%)
Dec 20, 2017	22.53	22.85	22.08	22.70	100,217	+0.24(+1.06%)
Dec 19, 2017	21.92	22.67	21.91	22.46	144,736	+0.54(+2.48%)
Dec 18, 2017	22.01	22.16	21.79	21.92	85,681	+0.02(+0.09%)
Dec 15, 2017	21.68	21.93	21.34	21.90	567,158	+0.27(+1.23%)
Dec 14, 2017	21.72	22.02	21.44	21.63	119,912	-0.05(-0.22%)
Dec 13, 2017	21.42	21.97	21.42	21.68	117,752	+0.26(+1.20%)
Dec 12, 2017	21.34	21.78	21.16	21.42	129,557	+0.10(+0.45%)
Dec 11, 2017	21.37	21.75	21.22	21.33	132,860	-0.02(-0.09%)
Dec 08, 2017	22.02	22.02	21.28	21.34	126,578	-0.57(-2.61%)
Dec 07, 2017	21.83	22.01	21.66	21.92	145,215	+0.05(+0.22%)
Dec 06, 2017	22.17	22.34	21.75	21.87	211,283	-0.36(-1.63%)
Dec 05, 2017	22.75	22.75	22.09	22.23	133,594	-0.51(-2.22%)
Dec 04, 2017	23.06	23.06	22.73	22.74	139,199	-0.06(-0.25%)

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.