Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.24	21.24	21.05	21.05	595	+0.03(+0.16%)
Feb 27, 2018	21.30	21.38	21.02	21.02	5,520	-0.21(-1.00%)
Feb 26, 2018	21.40	21.40	21.23	21.23	513	-0.12(-0.56%)
Feb 23, 2018	21.30	21.39	21.18	21.35	14,028	+0.30(+1.43%)
Feb 22, 2018				21.05	2,362	-0.06(-0.31%)
Feb 21, 2018	21.12	21.22	20.96	21.11	57,904	-0.11(-0.52%)
Feb 20, 2018	21.03	21.25	21.02	21.22	6,123	+0.03(+0.14%)
Feb 16, 2018		21.19	21.19	21.19	0	-0.23(-1.09%)
Feb 15, 2018	21.41	21.42	21.41	21.42	492	+0.42(+2.00%)
Feb 14, 2018	21.01	21.01	21.00	21.00	682	+0.18(+0.87%)
Feb 13, 2018	20.55	20.86	20.55	20.82	30,387	+0.30(+1.45%)
Feb 12, 2018	20.42	20.58	20.39	20.53	13,559	+0.39(+1.96%)
Feb 09, 2018	20.15	20.33	19.88	20.13	26,066	+0.28(+1.39%)
Feb 08, 2018	20.53	20.53	19.86	19.86	11,309	-0.74(-3.60%)
Feb 07, 2018	20.85	20.85	20.55	20.60	9,191	-0.56(-2.66%)
Feb 06, 2018	20.37	21.16	20.37	21.16	16,897	+0.40(+1.92%)
Feb 05, 2018	20.99	21.90	20.75	20.76	9,114	-0.57(-2.66%)
Feb 02, 2018	21.55	21.55	21.27	21.33	2,342	-0.31(-1.45%)
Feb 01, 2018	21.67	21.75	21.61	21.64	7,725	+0.06(+0.29%)
Jan 31, 2018	21.61	21.61	21.49	21.58	3,037	+0.06(+0.26%)
Jan 30, 2018		21.56	21.38	21.53	3,438	-0.40(-1.82%)
Jan 29, 2018	21.91	21.92	21.80	21.92	2,804	-0.25(-1.11%)
Jan 26, 2018	21.98	22.17	21.96	22.17	3,532	+0.10(+0.46%)
Jan 25, 2018	22.02	22.08	21.94	22.07	2,050	+0.06(+0.27%)
Jan 24, 2018	21.91	22.01	21.85	22.01	1,287	+0.21(+0.97%)
Jan 23, 2018	21.72	21.80	21.72	21.80	3,949	+0.08(+0.39%)
Jan 22, 2018	21.64	21.74	21.64	21.71	1,640	+0.29(+1.35%)
Jan 19, 2018	21.55	21.55	21.42	21.42	4,072	-0.01(-0.07%)
Jan 18, 2018	21.52	21.52	21.44	21.44	1,003	+0.11(+0.54%)
Jan 17, 2018	21.32	21.32	21.32	21.32	282	-0.12(-0.55%)
Jan 16, 2018	21.72	21.72	21.44	21.44	12,763	+0.16(+0.76%)
Jan 12, 2018		21.28	21.28	21.28	0	+0.13(+0.60%)
Jan 11, 2018	20.99	21.16	20.99	21.15	3,216	+0.18(+0.85%)
Jan 10, 2018	20.97	21.03	20.97	20.97	4,032	-0.00(-0.02%)
Jan 09, 2018	21.03	21.03	20.98	20.98	750	-0.17(-0.82%)
Jan 08, 2018	21.19	21.19	21.10	21.15	15,268	+0.01(+0.06%)
Jan 05, 2018	20.99	21.16	20.99	21.14	2,629	+0.11(+0.54%)
Jan 04, 2018	20.93	21.06	20.93	21.03	2,575	+0.12(+0.57%)
Jan 03, 2018	20.91	21.04	20.90	20.91	17,409	+0.14(+0.69%)
Jan 02, 2018	20.60	20.76	20.56	20.76	6,601	+0.44(+2.17%)
Dec 29, 2017		20.32	20.32	20.32	0	-0.02(-0.11%)
Dec 28, 2017	20.32	20.37	20.24	20.34	11,179	+0.13(+0.63%)
Dec 27, 2017	20.17	20.22	20.06	20.22	2,202	+0.21(+1.04%)
Dec 26, 2017	20.01	20.01	20.01	20.01	198	-0.07(-0.37%)
Dec 22, 2017	19.98	20.11	19.98	20.08	1,785	+0.10(+0.50%)
Dec 21, 2017	19.87	19.98	19.87	19.98	2,492	+0.19(+0.97%)
Dec 20, 2017	19.85	19.85	19.79	19.79	3,792	+0.00(+0.00%)
Dec 19, 2017	19.77	19.79	19.76	19.79	1,106	-0.10(-0.52%)
Dec 18, 2017	19.83	19.90	19.83	19.90	7,388	+0.29(+1.47%)
Dec 15, 2017	19.64	19.64	19.61	19.61	842	+0.07(+0.34%)
Dec 14, 2017	19.54	19.54	19.54	19.54	470	+0.01(+0.07%)
Dec 13, 2017	19.33	19.53	19.33	19.53	1,394	+0.15(+0.79%)
Dec 12, 2017	19.35	19.38	19.33	19.38	1,298	-0.02(-0.13%)
Dec 11, 2017	19.25	19.40	19.25	19.40	1,417	+0.17(+0.90%)
Dec 08, 2017	19.08	19.28	19.08	19.23	5,656	+0.11(+0.58%)
Dec 07, 2017	19.04	19.29	19.04	19.12	3,125	-0.01(-0.05%)
Dec 06, 2017	19.19	19.19	19.13	19.13	1,884	-0.27(-1.41%)
Dec 05, 2017	19.13	19.47	19.13	19.40	2,793	+0.11(+0.56%)

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.