Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.20	20.30	19.79	19.82	774,446	-0.31(-1.52%)
Feb 27, 2018	20.40	20.56	20.10	20.12	424,471	-0.31(-1.50%)
Feb 26, 2018	20.38	20.57	20.29	20.43	407,344	+0.10(+0.50%)
Feb 23, 2018	20.07	20.40	19.92	20.33	613,343	+0.31(+1.53%)
Feb 22, 2018	19.87	20.15	19.79	20.02	584,400	+0.25(+1.29%)
Feb 21, 2018	19.99	20.07	19.77	19.77	608,270	-0.25(-1.27%)
Feb 20, 2018	20.02	20.02	19.97	20.02	401,967	-0.13(-0.63%)
Feb 16, 2018		20.15	20.15	20.15	0	+0.20(+1.02%)
Feb 15, 2018	20.05	20.10	19.89	19.94	527,483	+0.08(+0.39%)
Feb 14, 2018		19.89	19.46	19.87	1,019,692	+0.41(+2.09%)
Feb 13, 2018	19.38	19.61	19.10	19.46	396,785	-0.08(-0.39%)
Feb 12, 2018	19.61	19.66	19.28	19.54	531,684	-0.03(-0.13%)
Feb 09, 2018	19.43	19.71	18.95	19.56	829,508	+0.25(+1.32%)
Feb 08, 2018	19.87	19.92	19.28	19.31	677,038	-0.53(-2.70%)
Feb 07, 2018	19.94	19.98	19.82	19.84	625,983	-0.15(-0.76%)
Feb 06, 2018	19.74	20.07	19.43	19.99	612,638	-0.18(-0.88%)
Feb 05, 2018	20.28	20.38	19.89	20.17	458,863	-0.23(-1.12%)
Feb 02, 2018	20.89	20.96	20.38	20.40	558,153	-0.59(-2.79%)
Feb 01, 2018	21.19	21.27	20.94	20.99	571,185	-0.28(-1.32%)
Jan 31, 2018	21.32	21.69	21.19	21.27	484,617	+0.08(+0.36%)
Jan 30, 2018	21.29	21.50	21.09	21.19	325,960	-0.23(-1.07%)
Jan 29, 2018	21.68	21.73	21.40	21.42	379,930	-0.33(-1.52%)
Jan 26, 2018	21.73	21.80	21.52	21.75	347,627	+0.18(+0.83%)
Jan 25, 2018	21.83	21.99	21.55	21.57	416,118	-0.18(-0.82%)
Jan 24, 2018	21.91	22.19	21.70	21.75	587,363	-0.15(-0.70%)
Jan 23, 2018	21.75	22.08	21.65	21.91	387,908	+0.08(+0.35%)
Jan 22, 2018	22.06	22.08	21.68	21.83	587,096	-0.20(-0.92%)
Jan 19, 2018	21.75	22.12	21.60	22.03	654,150	+0.25(+1.17%)
Jan 18, 2018	22.06	22.26	21.75	21.78	499,862	-0.31(-1.38%)
Jan 17, 2018	21.88	22.11	21.70	22.08	462,445	+0.23(+1.05%)
Jan 16, 2018	21.96	22.26	21.79	21.85	687,530	-0.08(-0.35%)
Jan 12, 2018		21.93	21.93	21.93	0	+0.08(+0.35%)
Jan 11, 2018	21.52	21.88	21.34	21.85	633,279	+0.43(+2.02%)
Jan 10, 2018		21.73		21.42	483,620	-0.23(-1.06%)
Jan 09, 2018	21.68	21.73	21.42	21.65	420,706	+0.08(+0.35%)
Jan 08, 2018	21.34	21.68	21.09	21.57	350,061	+0.20(+0.95%)
Jan 05, 2018	21.70	21.73	21.34	21.37	430,845	-0.28(-1.29%)
Jan 04, 2018	21.57	21.85	21.54	21.65	576,429	+0.20(+0.95%)
Jan 03, 2018	21.27	21.68	21.27	21.45	677,935	+0.15(+0.72%)
Jan 02, 2018	21.37	21.45	21.12	21.29	622,910	-0.03(-0.12%)
Dec 29, 2017		21.32	21.32	21.32	0	-0.03(-0.12%)
Dec 28, 2017	21.34	21.40	21.22	21.34	304,583	+0.05(+0.24%)
Dec 27, 2017	21.40	21.50	21.14	21.29	420,808	-0.05(-0.24%)
Dec 26, 2017	21.29	21.40	21.09	21.34	839,418	+0.05(+0.24%)
Dec 22, 2017	21.12	21.37	21.04	21.29	468,010	+0.10(+0.48%)
Dec 21, 2017	21.12	21.22	20.96	21.19	506,263	+0.08(+0.36%)
Dec 20, 2017	21.12	21.22	20.96	21.12	747,153	+0.03(+0.12%)
Dec 19, 2017	21.19	21.24	20.99	21.09	834,359	+0.00(+0.00%)
Dec 18, 2017	21.50	21.60	21.01	21.09	614,387	-0.23(-1.08%)
Dec 15, 2017	21.24	21.65	20.76	21.32	1,948,118	+0.08(+0.36%)
Dec 14, 2017	21.09	21.34	20.71	21.24	1,250,016	+0.13(+0.60%)
Dec 13, 2017	20.99	21.19	20.84	21.12	1,255,383	+0.08(+0.36%)
Dec 12, 2017	20.43	21.06	20.38	21.04	1,530,327	+0.64(+3.12%)
Dec 11, 2017	20.28	20.48	20.17	20.40	923,675	+0.25(+1.26%)
Dec 08, 2017	20.48	20.53	19.82	20.15	1,189,050	-0.28(-1.37%)
Dec 07, 2017	20.48	21.04	19.54	20.43	4,832,036	-1.25(-5.76%)
Dec 06, 2017	21.83	21.88	21.37	21.68	965,962	-0.20(-0.93%)
Dec 05, 2017	22.01	22.24	21.78	21.88	910,773	-0.13(-0.58%)
Dec 04, 2017	22.44	22.57	21.93	22.01	761,108	-0.25(-1.14%)

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.