Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.17	19.55	19.10	19.36	82,295	+0.13(+0.68%)
Feb 27, 2018	19.31	19.55	19.15	19.23	26,716	-0.17(-0.88%)
Feb 26, 2018	19.52	19.60	19.40	19.40	37,523	-0.10(-0.51%)
Feb 23, 2018	19.10	19.56	19.10	19.50	48,005	+0.35(+1.83%)
Feb 22, 2018	19.34	19.35	19.03	19.15	38,643	-0.27(-1.39%)
Feb 21, 2018	19.57	19.68	19.40	19.42	30,063	-0.19(-0.97%)
Feb 20, 2018	19.80	19.82	19.55	19.61	48,607	-0.24(-1.21%)
Feb 16, 2018		19.85	19.85	19.85	0	-0.13(-0.65%)
Feb 15, 2018	19.98	20.06	19.84	19.98	49,385	-0.01(-0.05%)
Feb 14, 2018	19.72	20.01	19.72	19.99	30,015	-0.01(-0.05%)
Feb 13, 2018	20.41	20.44	19.80	20.00	32,334	-0.16(-0.79%)
Feb 12, 2018	20.74	20.79	20.03	20.16	27,991	-0.12(-0.59%)
Feb 09, 2018	20.11	20.99	20.04	20.28	38,531	+0.29(+1.45%)
Feb 08, 2018	21.06	21.06	19.99	19.99	68,125	-0.88(-4.22%)
Feb 07, 2018	21.15	21.30	21.01	20.87	29,341	-0.27(-1.28%)
Feb 06, 2018	20.89	21.34	20.47	21.14	38,206	+0.13(+0.62%)
Feb 05, 2018	20.40	21.34	20.10	21.01	44,440	+0.57(+2.79%)
Feb 02, 2018	20.40	20.47	19.85	20.44	84,340	+0.03(+0.15%)
Feb 01, 2018	20.77	21.01	20.41	20.41	36,970	-0.45(-2.16%)
Jan 31, 2018	20.86	21.09	20.75	20.86	124,241	-0.02(-0.10%)
Jan 30, 2018	21.27	21.27	20.86	20.88	38,274	-0.42(-1.97%)
Jan 29, 2018	21.45	21.52	20.98	21.30	523,348	-0.16(-0.75%)
Jan 26, 2018	22.00	22.15	21.30	21.46	63,786	-0.52(-2.37%)
Jan 25, 2018	22.01	22.15	21.94	21.98	33,540	-0.10(-0.45%)
Jan 24, 2018	22.41	22.47	21.94	22.08	50,961	+0.08(+0.36%)
Jan 23, 2018	22.50	22.52	21.97	22.00	40,251	-0.44(-1.96%)
Jan 22, 2018	21.71	22.68	21.47	22.44	86,473	+0.74(+3.41%)
Jan 19, 2018	21.97	22.01	21.56	21.70	40,627	-0.12(-0.55%)
Jan 18, 2018	22.36	22.70	21.75	21.82	69,834	-0.53(-2.37%)
Jan 17, 2018	22.46	22.46	22.15	22.35	51,772	+0.09(+0.40%)
Jan 16, 2018	22.00	22.35	21.97	22.26	62,318	+0.28(+1.27%)
Jan 15, 2018	21.95	21.99	21.34	21.98	62,449	+0.36(+1.67%)
Jan 12, 2018	22.28	22.28	21.42	21.62	76,041	-0.08(-0.37%)
Jan 11, 2018	21.37	22.18	20.86	21.70	217,765	+1.29(+6.32%)
Jan 10, 2018	20.77	20.87	20.30	20.41	81,675	-0.56(-2.67%)
Jan 09, 2018	21.75	21.75	20.47	20.97	108,026	-0.91(-4.16%)
Jan 08, 2018	22.28	22.65	21.75	21.88	83,237	-0.18(-0.82%)
Jan 05, 2018	22.23	22.45	21.90	22.06	91,293	+0.08(+0.36%)
Jan 04, 2018	21.83	22.08	21.53	21.98	85,488	+0.43(+2.00%)
Jan 03, 2018	20.82	21.72	20.65	21.55	69,845	+0.77(+3.71%)
Jan 02, 2018	20.18	20.84	20.18	20.78	26,892	+0.67(+3.33%)
Dec 29, 2017		20.11	20.11	20.11	0	+0.02(+0.10%)
Dec 28, 2017	20.41	20.52	20.01	20.09	30,249	-0.32(-1.57%)
Dec 27, 2017	20.79	20.98	20.35	20.41	54,162	-0.45(-2.16%)
Dec 22, 2017	20.50	21.48	20.50	20.86	79,083	+0.22(+1.07%)
Dec 21, 2017	20.39	20.73	20.29	20.64	66,801	+0.32(+1.57%)
Dec 20, 2017	20.47	20.75	19.93	20.32	76,512	-0.18(-0.88%)
Dec 19, 2017	20.19	20.68	20.00	20.50	101,357	+0.31(+1.54%)
Dec 18, 2017	20.05	20.28	19.90	20.19	65,601	+0.17(+0.85%)
Dec 15, 2017	20.21	20.27	19.60	20.02	78,770	-0.13(-0.65%)
Dec 14, 2017	20.54	20.54	20.00	20.15	36,545	-0.29(-1.42%)
Dec 13, 2017	20.40	20.51	20.22	20.44	75,290	+0.05(+0.25%)
Dec 12, 2017	20.61	20.72	20.20	20.39	42,114	-0.17(-0.83%)
Dec 11, 2017	20.49	20.72	20.30	20.56	50,153	+0.28(+1.38%)
Dec 08, 2017	20.50	20.57	20.07	20.28	35,395	-0.19(-0.93%)
Dec 07, 2017	19.26	20.69	19.26	20.47	100,427	+1.32(+6.89%)
Dec 06, 2017	19.50	19.50	19.02	19.15	53,101	-0.36(-1.85%)
Dec 05, 2017	19.55	19.75	19.48	19.51	45,724	-0.07(-0.36%)
Dec 04, 2017	20.03	20.70	19.51	19.58	80,498	-0.47(-2.34%)

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.