Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.19	21.63	20.82	21.30	48,545	+0.20(+0.96%)
Feb 27, 2018	21.25	21.63	21.09	21.09	22,983	-0.17(-0.81%)
Feb 26, 2018	21.16	21.58	20.95	21.27	24,165	+0.17(+0.81%)
Feb 23, 2018	21.14	21.25	20.82	21.09	19,894	+0.05(+0.24%)
Feb 22, 2018	21.21	21.41	20.74	21.04	31,017	-0.15(-0.73%)
Feb 21, 2018	21.19	21.89	21.00	21.20	49,203	-0.18(-0.84%)
Feb 20, 2018	21.65	22.08	21.31	21.38	19,992	-0.17(-0.79%)
Feb 16, 2018		21.55	21.55	21.55	0	-0.38(-1.72%)
Feb 15, 2018	21.80	22.17	21.43	21.93	35,190	+0.13(+0.59%)
Feb 14, 2018	21.45	22.10	21.30	21.80	47,598	+0.15(+0.67%)
Feb 13, 2018	21.73	21.73	21.46	21.65	14,748	-0.23(-1.06%)
Feb 12, 2018	21.59	21.98	21.37	21.88	21,372	+0.28(+1.31%)
Feb 09, 2018	21.39	21.79	21.08	21.60	50,433	+0.30(+1.41%)
Feb 08, 2018	21.99	21.99	21.11	21.30	74,826	-0.69(-3.12%)
Feb 07, 2018	20.97	21.90	20.97	21.99	38,049	+0.55(+2.56%)
Feb 06, 2018	21.21	21.51	20.63	21.44	103,325	-0.35(-1.61%)
Feb 05, 2018	21.25	21.79	21.11	21.79	98,518	+0.37(+1.72%)
Feb 02, 2018	21.51	21.84	21.35	21.42	102,192	-0.40(-1.85%)
Feb 01, 2018	21.89	22.18	21.56	21.82	30,637	-0.21(-0.93%)
Jan 31, 2018	22.06	22.25	21.70	22.03	45,417	+0.00(+0.00%)
Jan 30, 2018	21.80	21.80	21.57	22.03	62,899	+0.01(+0.04%)
Jan 29, 2018	22.36	22.45	21.86	22.02	42,537	-0.34(-1.53%)
Jan 26, 2018	22.53	22.65	22.05	22.36	41,179	-0.21(-0.95%)
Jan 25, 2018	22.30	22.76	22.29	22.58	32,873	+0.12(+0.53%)
Jan 24, 2018	22.48	22.89	22.30	22.46	44,038	+0.09(+0.42%)
Jan 23, 2018	22.62	22.95	22.11	22.36	57,553	-0.23(-1.02%)
Jan 22, 2018	22.41	22.68	22.22	22.59	91,246	+0.30(+1.34%)
Jan 19, 2018	22.07	22.58	21.84	22.29	28,893	+0.31(+1.40%)
Jan 18, 2018	21.63	22.50	21.63	21.99	12,972	-0.09(-0.43%)
Jan 17, 2018	22.41	22.86	21.47	22.08	64,880	-0.36(-1.60%)
Jan 16, 2018	23.12	23.54	22.33	22.44	62,547	-0.50(-2.17%)
Jan 12, 2018		22.94	22.94	22.94	0	+0.75(+3.36%)
Jan 11, 2018	22.68	23.42	21.85	22.19	50,561	-0.39(-1.75%)
Jan 10, 2018	22.27	23.81	21.61	22.59	75,355	+0.15(+0.65%)
Jan 09, 2018	22.32	22.69	21.75	22.44	25,188	+0.22(+1.00%)
Jan 08, 2018	21.78	22.66	21.26	22.22	37,202	+0.42(+1.93%)
Jan 05, 2018	22.29	22.53	21.57	21.80	14,653	-0.30(-1.36%)
Jan 04, 2018	21.44	22.38	21.44	22.10	43,460	+0.74(+3.45%)
Jan 03, 2018	22.45	23.95	21.25	21.36	57,185	-1.05(-4.67%)
Jan 02, 2018	21.96	22.58	21.95	22.41	23,688	+0.39(+1.79%)
Dec 29, 2017		22.01	22.01	22.01	0	-0.28(-1.27%)
Dec 28, 2017	22.03	22.57	21.87	22.29	12,497	+0.30(+1.36%)
Dec 27, 2017	22.23	22.56	21.81	21.99	40,789	-0.26(-1.15%)
Dec 26, 2017	22.07	22.66	21.87	22.25	36,331	+0.05(+0.23%)
Dec 22, 2017	22.11	22.27	21.86	22.20	19,556	+0.09(+0.43%)
Dec 21, 2017	21.54	22.55	21.54	22.11	48,142	+0.45(+2.10%)
Dec 20, 2017	22.30	22.72	21.45	21.65	44,312	-0.54(-2.43%)
Dec 19, 2017	22.33	22.75	21.97	22.19	36,932	-0.21(-0.92%)
Dec 18, 2017	22.86	23.09	21.92	22.40	57,057	-0.31(-1.36%)
Dec 15, 2017	21.34	22.77	21.12	22.71	576,426	+1.31(+6.13%)
Dec 14, 2017	22.67	22.93	21.29	21.39	174,874	-1.43(-6.27%)
Dec 13, 2017	23.15	23.50	22.11	22.83	136,571	+0.13(+0.57%)
Dec 12, 2017	22.50	23.17	21.92	22.70	91,913	+0.37(+1.65%)
Dec 11, 2017	22.97	22.97	22.12	22.33	74,231	-0.64(-2.80%)
Dec 08, 2017	23.08	23.24	22.46	22.97	42,779	+0.00(+0.00%)
Dec 07, 2017	23.38	23.47	23.01		63,000	+0.00(+0.00%)
Dec 06, 2017	23.03	24.08	22.84	23.19	64,626	-0.07(-0.29%)
Dec 05, 2017	23.20	23.65	22.36	23.26	69,733	+0.03(+0.11%)
Dec 04, 2017	24.48	24.77	23.13	23.24	60,956	-1.02(-4.20%)

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.