Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.94	25.01	24.18	24.19	366,467	-0.73(-2.93%)
Feb 27, 2018	25.29	25.55	24.89	24.92	196,920	-0.39(-1.55%)
Feb 26, 2018	24.88	25.34	24.77	25.31	194,704	+0.48(+1.95%)
Feb 23, 2018	24.72	24.94	24.64	24.83	160,755	+0.27(+1.12%)
Feb 22, 2018	24.69	25.05	24.53	24.55	158,268	-0.06(-0.26%)
Feb 21, 2018	24.52	24.95	24.45	24.62	153,719	+0.12(+0.48%)
Feb 20, 2018	24.65	24.93	24.40	24.50	306,166	-0.32(-1.29%)
Feb 16, 2018		24.82	24.82	24.82	0	+0.48(+1.99%)
Feb 15, 2018	24.42	24.50	23.83	24.33	263,672	+0.16(+0.64%)
Feb 14, 2018	23.58	24.32	23.58	24.18	636,348	+0.37(+1.53%)
Feb 13, 2018	23.96	24.13	23.69	23.81	491,117	-0.30(-1.25%)
Feb 12, 2018	24.17	24.28	23.74	24.11	418,805	+0.08(+0.34%)
Feb 09, 2018	23.79	24.31	23.37	24.03	581,591	+0.54(+2.29%)
Feb 08, 2018	24.62	24.72	23.49	23.49	717,551	-1.15(-4.67%)
Feb 07, 2018	25.79	25.87	24.57	24.64	867,234	-1.31(-5.03%)
Feb 06, 2018	27.67	28.27	25.47	25.95	805,987	-2.78(-9.69%)
Feb 05, 2018	29.03	29.26	28.27	28.73	223,301	-0.53(-1.81%)
Feb 02, 2018	29.92	30.02	29.14	29.26	486,730	-0.81(-2.70%)
Feb 01, 2018	30.12	30.40	29.95	30.08	585,203	-0.14(-0.45%)
Jan 31, 2018	31.23	31.28	30.19	30.21	325,303	-0.86(-2.76%)
Jan 30, 2018	31.05	31.05	31.05	31.07	363,973	-0.33(-1.05%)
Jan 29, 2018	31.46	31.62	31.39	31.40	159,523	-0.15(-0.46%)
Jan 26, 2018	31.66	31.66	31.33	31.55	211,524	+0.03(+0.09%)
Jan 25, 2018	31.98	31.98	31.26	31.52	291,071	-0.17(-0.55%)
Jan 24, 2018	32.40	32.40	31.66	31.69	264,998	-0.51(-1.59%)
Jan 23, 2018	32.84	32.95	32.18	32.20	348,015	-0.82(-2.49%)
Jan 22, 2018	33.41	33.41	32.77	33.03	202,232	-0.52(-1.55%)
Jan 19, 2018	33.28	33.63	33.24	33.55	218,365	+0.14(+0.41%)
Jan 18, 2018	33.66	33.75	33.12	33.41	113,249	-0.34(-1.00%)
Jan 17, 2018	33.51	33.83	33.25	33.75	130,005	+0.26(+0.79%)
Jan 16, 2018	33.89	34.19	33.36	33.48	126,537	-0.22(-0.65%)
Jan 12, 2018		33.70	33.70	33.70	0	+0.22(+0.65%)
Jan 11, 2018	33.32	33.69	33.08	33.48	464,468	+0.21(+0.63%)
Jan 10, 2018	33.62	33.66	33.13	33.27	214,572	-0.52(-1.54%)
Jan 09, 2018	33.77	33.93	33.65	33.79	104,688	+0.02(+0.05%)
Jan 08, 2018	33.15	33.78	33.00	33.77	98,307	+0.49(+1.48%)
Jan 05, 2018	33.28	33.38	33.05	33.28	145,131	+0.16(+0.47%)
Jan 04, 2018	32.88	33.22	32.64	33.13	133,468	+0.43(+1.31%)
Jan 03, 2018	32.53	32.77	32.36	32.70	138,695	+0.10(+0.31%)
Jan 02, 2018	32.50	32.72	32.30	32.60	175,370	+0.25(+0.76%)
Dec 29, 2017		32.35	32.35	32.35	0	-0.39(-1.20%)
Dec 28, 2017	32.71	32.77	32.39	32.74	160,925	-0.02(-0.06%)
Dec 27, 2017	32.60	33.08	32.60	32.76	116,186	+0.18(+0.56%)
Dec 26, 2017	32.72	32.79	32.40	32.58	69,699	-0.19(-0.59%)
Dec 22, 2017	32.95	33.03	32.70	32.77	78,607	-0.17(-0.53%)
Dec 21, 2017	32.71	33.13	32.71	32.94	106,145	+0.27(+0.84%)
Dec 20, 2017	32.62	32.93	32.62	32.67	114,394	+0.21(+0.65%)
Dec 19, 2017	32.86	33.02	32.43	32.46	143,630	-0.37(-1.11%)
Dec 18, 2017	32.64	33.05	32.63	32.82	131,782	+0.58(+1.81%)
Dec 15, 2017	32.46	32.90	32.13	32.24	761,313	-0.02(-0.06%)
Dec 14, 2017	32.78	32.84	32.24	32.26	96,744	-0.47(-1.42%)
Dec 13, 2017	32.49	33.06	32.49	32.72	133,458	+0.26(+0.79%)
Dec 12, 2017	32.51	32.72	32.42	32.47	118,086	+0.04(+0.11%)
Dec 11, 2017	32.59	32.85	32.38	32.43	102,547	-0.14(-0.42%)
Dec 08, 2017	33.13	33.19	32.49	32.57	115,196	+0.00(+0.00%)
Dec 07, 2017	32.60	32.96	32.45		185,052	+0.00(+0.00%)
Dec 06, 2017	32.61	32.84	32.40	32.53	165,215	-0.06(-0.20%)
Dec 05, 2017	33.46	33.46	32.48	32.60	124,737	-0.70(-2.11%)
Dec 04, 2017	33.85	33.85	33.29	33.30	176,769	+0.01(+0.03%)

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.