Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.03	21.16	20.57	20.60	3,293,603	-0.33(-1.55%)
Feb 27, 2018	21.38	21.83	20.92	20.92	3,351,142	-0.56(-2.61%)
Feb 26, 2018	21.50	21.56	21.01	21.48	2,695,651	+0.06(+0.27%)
Feb 23, 2018	21.38	21.55	20.96	21.43	2,702,886	+0.20(+0.96%)
Feb 22, 2018		21.48		21.22	3,614,165	+0.76(+3.73%)
Feb 21, 2018	21.24	21.30	20.44	20.46	3,874,223	-0.95(-4.44%)
Feb 20, 2018	21.66	21.80	21.33	21.41	2,200,500	-0.20(-0.90%)
Feb 16, 2018		21.61	21.61	21.61	0	-0.22(-1.01%)
Feb 15, 2018	21.94	21.94	21.13	21.83	3,242,352	-0.09(-0.40%)
Feb 14, 2018	20.84	22.18	20.70	21.91	3,885,323	+0.81(+3.85%)
Feb 13, 2018	21.74	21.87	20.99	21.10	3,369,450	-0.88(-3.99%)
Feb 12, 2018	21.73	22.16	21.46	21.98	2,812,116	+0.77(+3.64%)
Feb 09, 2018	21.72	21.84	20.58	21.21	4,967,346	-0.28(-1.31%)
Feb 08, 2018	22.78	22.90	21.47	21.49	3,819,770	-1.28(-5.62%)
Feb 07, 2018	23.42	23.59	22.76	22.77	4,814,071	-0.67(-2.85%)
Feb 06, 2018	22.25	23.68	22.08	23.44	4,826,658	+0.50(+2.18%)
Feb 05, 2018	23.44	23.74	22.65	22.94	4,589,000	-0.81(-3.39%)
Feb 02, 2018	24.97	25.06	23.68	23.74	4,621,314	-1.59(-6.26%)
Feb 01, 2018	25.49	25.66	24.37	25.33	5,914,051	-0.52(-1.99%)
Jan 31, 2018	26.34	26.59	25.65	25.84	4,774,186	-0.40(-1.53%)
Jan 30, 2018	26.83	26.90	25.92	26.25	4,909,454	-0.97(-3.58%)
Jan 29, 2018	27.66	27.92	27.15	27.22	3,233,554	-0.79(-2.82%)
Jan 26, 2018	27.72	28.01	27.50	28.01	1,765,017	+0.47(+1.70%)
Jan 25, 2018	28.18	28.18	27.46	27.54	2,019,675	-0.45(-1.61%)
Jan 24, 2018	28.11	28.20	27.70	27.99	2,427,810	+0.06(+0.20%)
Jan 23, 2018	28.10	28.27	27.64	27.94	1,611,743	+0.02(+0.06%)
Jan 22, 2018	27.61	27.94	27.37	27.92	2,908,727	+0.31(+1.11%)
Jan 19, 2018	27.68	27.72	27.39	27.61	1,675,767	-0.31(-1.12%)
Jan 18, 2018	28.08	28.25	27.57	27.93	2,420,288	-0.21(-0.74%)
Jan 17, 2018	27.70	28.31	27.40	28.14	2,571,123	+0.71(+2.58%)
Jan 16, 2018	27.77	28.12	27.40	27.43	2,349,846	-0.43(-1.56%)
Jan 12, 2018		27.86	27.86	27.86	0	+0.27(+0.99%)
Jan 11, 2018	27.33	28.18	27.16	27.59	3,860,266	+0.48(+1.78%)
Jan 10, 2018				27.11	2,787,060	+0.00(+0.00%)
Jan 09, 2018	26.95	27.15	26.63	27.11	3,363,578	+0.28(+1.05%)
Jan 08, 2018	26.60	26.97	26.17	26.83	3,332,980	+0.22(+0.82%)
Jan 05, 2018	26.20	26.64	25.89	26.61	2,784,746	+0.22(+0.82%)
Jan 04, 2018	26.20	26.41	25.83	26.39	2,375,168	+0.27(+1.05%)
Jan 03, 2018	26.02	26.46	25.93	26.12	2,116,302	+0.23(+0.90%)
Jan 02, 2018	25.21	25.88	25.12	25.88	2,716,185	+0.89(+3.54%)
Dec 29, 2017		25.00	25.00	25.00	0	-0.48(-1.90%)
Dec 28, 2017	25.50	25.64	25.29	25.48	1,526,976	+0.05(+0.19%)
Dec 27, 2017	25.59	25.68	25.33	25.43	1,686,510	-0.31(-1.22%)
Dec 26, 2017	25.15	25.87	25.12	25.75	1,812,043	+0.66(+2.63%)
Dec 22, 2017	24.80	25.28	24.47	25.09	1,623,754	+0.46(+1.86%)
Dec 21, 2017	23.98	24.70	23.83	24.63	2,392,808	+0.64(+2.65%)
Dec 20, 2017	23.58	24.06	23.40	23.99	2,379,000	+0.56(+2.41%)
Dec 19, 2017	23.31	23.71	23.20	23.43	1,543,384	+0.19(+0.80%)
Dec 18, 2017	22.66	23.39	22.64	23.24	2,834,967	+0.76(+3.37%)
Dec 15, 2017	23.06	23.19	22.48	22.49	5,412,483	-0.39(-1.72%)
Dec 14, 2017	22.77	23.13	22.71	22.88	1,885,064	+0.10(+0.42%)
Dec 13, 2017	22.97	23.11	22.78	22.78	1,916,479	-0.26(-1.12%)
Dec 12, 2017	23.32	23.36	22.79	23.04	1,896,131	-0.19(-0.80%)
Dec 11, 2017	22.99	23.30	22.98	23.23	1,429,081	+0.33(+1.44%)
Dec 08, 2017	22.92	23.08	22.71	22.90	1,758,489	+0.27(+1.21%)
Dec 07, 2017	22.66	22.87	22.56	22.62	1,784,584	-0.09(-0.39%)
Dec 06, 2017	23.12	23.20	22.62	22.71	2,231,806	-0.59(-2.52%)
Dec 05, 2017	23.22	23.44	23.06	23.30	2,037,895	+0.03(+0.14%)
Dec 04, 2017	23.46	23.96	23.19	23.27	3,386,513	-0.27(-1.13%)

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.