Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.95	22.11	21.77	21.83	5,932,470	-0.11(-0.50%)
Feb 27, 2018	22.17	22.28	21.94	21.94	7,583,571	-0.25(-1.14%)
Feb 26, 2018	22.40	22.41	21.76	22.19	4,390,771	-0.11(-0.49%)
Feb 23, 2018	21.60	22.35	21.56	22.30	9,116,366	+0.98(+4.59%)
Feb 22, 2018				21.32	3,798,933	+0.22(+1.04%)
Feb 21, 2018	21.65	21.69	21.10	21.10	5,668,784	-0.58(-2.69%)
Feb 20, 2018	21.24	21.90	21.13	21.69	6,638,754	+0.40(+1.86%)
Feb 16, 2018		21.29	21.29	21.29	0	-0.03(-0.16%)
Feb 15, 2018		21.36	20.96	21.32	4,298,619	+0.39(+1.85%)
Feb 14, 2018	20.50	21.16	20.43	20.93	5,027,544	+0.16(+0.77%)
Feb 13, 2018	20.83	20.90	20.64	20.77	4,962,049	-0.09(-0.45%)
Feb 12, 2018	20.85	21.01	20.47	20.87	10,123,317	+0.11(+0.53%)
Feb 09, 2018	20.39	20.93	20.05	20.76	10,652,918	+0.50(+2.46%)
Feb 08, 2018	21.29	21.34	20.26	20.26	10,008,208	-1.15(-5.36%)
Feb 07, 2018	22.56	22.79	21.37	21.41	14,353,115	-0.13(-0.59%)
Feb 06, 2018	20.79	21.68	20.39	21.53	10,191,836	+0.29(+1.35%)
Feb 05, 2018	21.96	22.05	21.17	21.25	5,031,031	-0.86(-3.89%)
Feb 02, 2018	22.07	22.27	21.72	22.11	5,205,683	-0.20(-0.91%)
Feb 01, 2018	21.85	22.52	21.69	22.31	6,301,371	+0.35(+1.61%)
Jan 31, 2018	22.04	22.20	21.77	21.96	6,829,360	-0.04(-0.19%)
Jan 30, 2018	22.52	22.54	21.68	22.00	9,013,929	-0.65(-2.87%)
Jan 29, 2018	23.01	23.10	22.64	22.65	4,889,724	-0.46(-1.97%)
Jan 26, 2018	23.65	23.65	22.97	23.10	6,895,558	-0.21(-0.90%)
Jan 25, 2018	23.05	23.50	22.93	23.31	5,463,234	+0.34(+1.47%)
Jan 24, 2018	22.78	23.20	22.77	22.98	5,526,947	+0.09(+0.41%)
Jan 23, 2018	22.77	23.15	22.64	22.88	3,749,666	+0.19(+0.82%)
Jan 22, 2018	22.76	22.99	22.52	22.70	12,166,159	+0.02(+0.07%)
Jan 19, 2018	22.54	22.76	22.19	22.68	10,325,552	+0.08(+0.34%)
Jan 18, 2018	22.80	23.13	22.31	22.60	11,974,285	-0.52(-2.26%)
Jan 17, 2018	23.69	23.74	23.00	23.13	8,200,476	-0.40(-1.68%)
Jan 16, 2018	24.28	24.35	23.48	23.52	5,300,369	-0.67(-2.79%)
Jan 12, 2018		24.20	24.20	24.20	0	+0.08(+0.31%)
Jan 11, 2018	23.92	24.29	23.79	24.12	7,333,937	+0.31(+1.31%)
Jan 10, 2018	24.02	24.04	23.74	23.81	3,844,079	-0.40(-1.67%)
Jan 09, 2018	24.72	24.77	24.18	24.22	4,035,477	-0.38(-1.54%)
Jan 08, 2018	24.24	24.79	24.23	24.59	14,585,553	+0.37(+1.53%)
Jan 05, 2018	24.15	24.32	23.93	24.22	5,383,592	+0.15(+0.63%)
Jan 04, 2018	24.35	24.70	24.02	24.07	5,155,245	-0.28(-1.14%)
Jan 03, 2018	24.41	24.97	24.12	24.35	9,227,984	-0.02(-0.07%)
Jan 02, 2018	24.09	24.45	23.97	24.37	7,736,021	+0.35(+1.47%)
Dec 29, 2017		24.01	24.01	24.01	0	+0.40(+1.68%)
Dec 28, 2017	23.44	23.71	22.97	23.62	3,872,463	+0.26(+1.12%)
Dec 27, 2017	24.00	24.06	23.32	23.36	5,133,929	-0.62(-2.57%)
Dec 26, 2017	23.60	24.00	23.53	23.97	3,110,621	+0.23(+0.96%)
Dec 22, 2017	23.23	24.03	23.04	23.74	10,114,358	+0.59(+2.55%)
Dec 21, 2017	22.82	23.41	22.73	23.15	5,985,177	+0.39(+1.70%)
Dec 20, 2017	23.09	23.11	22.50	22.77	8,634,318	-0.21(-0.92%)
Dec 19, 2017	23.22	23.39	22.93	22.98	9,267,288	-0.29(-1.23%)
Dec 18, 2017	23.28	23.68	23.15	23.26	5,521,924	+0.08(+0.33%)
Dec 15, 2017	23.40	23.55	23.12	23.19	7,122,267	-0.15(-0.65%)
Dec 14, 2017	23.73	23.73	23.29	23.34	4,081,304	-0.40(-1.67%)
Dec 13, 2017	24.29	24.29	23.67	23.73	4,345,679	-0.46(-1.92%)
Dec 12, 2017	24.20	24.56	24.19	24.20	5,229,888	-0.36(-1.48%)
Dec 11, 2017	23.79	24.62	23.79	24.56	4,696,404	+0.74(+3.11%)
Dec 08, 2017	23.42	23.89	23.38	23.82	3,982,275	+0.44(+1.88%)
Dec 07, 2017	22.90	23.48	22.82	23.38	4,771,536	+0.37(+1.61%)
Dec 06, 2017	23.05	23.35	22.81	23.01	4,424,649	-0.03(-0.11%)
Dec 05, 2017	23.07	23.41	22.91	23.03	3,687,671	-0.08(-0.33%)
Dec 04, 2017	23.49	23.55	23.05	23.11	11,292,304	-0.46(-1.93%)

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.