Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.51	21.52	20.87	20.87	347,670	-0.56(-2.62%)
Feb 27, 2018	21.80	21.83	21.41	21.43	153,394	-0.36(-1.67%)
Feb 26, 2018	21.80	21.88	21.70	21.80	125,244	+0.00(+0.02%)
Feb 23, 2018	21.66	21.79	21.46	21.79	127,710	+0.29(+1.35%)
Feb 22, 2018	21.51	21.88	21.42	21.50	175,014	-0.01(-0.05%)
Feb 21, 2018	21.53	21.76	21.45	21.51	106,655	+0.02(+0.09%)
Feb 20, 2018	21.72	21.88	21.42	21.49	122,653	-0.28(-1.30%)
Feb 16, 2018		21.78	21.78	21.78	0	+0.09(+0.42%)
Feb 15, 2018	21.60	21.74	21.34	21.68	133,202	+0.27(+1.27%)
Feb 14, 2018	21.13	21.50	21.13	21.41	148,713	+0.15(+0.68%)
Feb 13, 2018	21.25	21.32	21.08	21.27	81,937	-0.02(-0.09%)
Feb 12, 2018	21.32	21.55	20.96	21.29	234,633	+0.16(+0.78%)
Feb 09, 2018	21.32	21.36	20.53	21.12	387,345	+0.04(+0.20%)
Feb 08, 2018		21.79	21.08	21.08	320,122	-0.57(-2.65%)
Feb 07, 2018	21.53	21.73	21.34	21.65	257,684	+0.24(+1.11%)
Feb 06, 2018	20.62	21.48	20.48	21.42	441,710	+0.15(+0.69%)
Feb 05, 2018	21.80	21.96	20.99	21.27	343,779	-0.68(-3.09%)
Feb 02, 2018	22.33	22.38	21.87	21.95	235,224	-0.52(-2.30%)
Feb 01, 2018	22.23	22.68	22.18	22.46	153,596	+0.04(+0.17%)
Jan 31, 2018	22.17	22.50	22.14	22.43	197,882	+0.38(+1.72%)
Jan 30, 2018	22.12	22.35	22.10	22.05	368,241	-0.13(-0.60%)
Jan 29, 2018	22.51	22.85	22.14	22.18	365,974	-0.33(-1.48%)
Jan 26, 2018	22.28	22.51	22.21	22.51	306,313	+0.36(+1.62%)
Jan 25, 2018	22.16	22.28	21.99	22.16	261,954	+0.03(+0.16%)
Jan 24, 2018	22.24	22.43	21.86	22.12	381,414	-0.05(-0.22%)
Jan 23, 2018	22.04	22.18	21.91	22.17	297,076	+0.26(+1.19%)
Jan 22, 2018	21.60	21.94	21.53	21.91	250,008	+0.28(+1.31%)
Jan 19, 2018	21.34	21.63	21.32	21.63	150,259	+0.29(+1.34%)
Jan 18, 2018	21.31	21.38	21.25	21.34	127,386	-0.03(-0.16%)
Jan 17, 2018	21.38	21.51	21.17	21.38	178,665	+0.01(+0.05%)
Jan 16, 2018	21.53	21.53	21.17	21.36	227,086	-0.01(-0.04%)
Jan 12, 2018		21.37	21.37	21.37	0	-0.17(-0.78%)
Jan 11, 2018	21.65	21.68	21.49	21.54	222,611	-0.06(-0.30%)
Jan 10, 2018	21.42	21.68	21.37	21.60	275,232	+0.29(+1.35%)
Jan 09, 2018	21.15	21.53	21.15	21.32	272,331	+0.17(+0.81%)
Jan 08, 2018	21.11	21.19	21.00	21.15	146,835	+0.03(+0.16%)
Jan 05, 2018	21.53	21.53	21.02	21.11	401,763	-0.30(-1.41%)
Jan 04, 2018	20.94	21.51	20.94	21.41	297,573	+0.50(+2.38%)
Jan 03, 2018	20.91	21.18	20.84	20.92	376,071	+0.13(+0.63%)
Jan 02, 2018	20.40	20.84	20.38	20.79	308,220	+0.52(+2.57%)
Dec 29, 2017		20.27	20.27	20.27	0	+0.08(+0.38%)
Dec 28, 2017	20.20	20.33	20.05	20.19	247,772	+0.03(+0.15%)
Dec 27, 2017	20.12	20.35	19.94	20.16	367,867	-0.11(-0.53%)
Dec 26, 2017	20.14	20.60	20.14	20.27	293,627	+0.04(+0.19%)
Dec 22, 2017	20.20	20.33	20.13	20.23	233,197	+0.13(+0.65%)
Dec 21, 2017	19.88	20.36	19.85	20.10	408,879	+0.21(+1.08%)
Dec 20, 2017	19.73	19.98	19.56	19.88	336,344	+0.28(+1.40%)
Dec 19, 2017	19.78	19.81	19.52	19.61	305,157	-0.22(-1.10%)
Dec 18, 2017	19.79	20.09	19.79	19.83	434,859	+0.02(+0.10%)
Dec 15, 2017	19.80	19.83	19.51	19.81	390,868	-0.02(-0.12%)
Dec 14, 2017	19.89	19.97	19.79	19.83	216,248	-0.11(-0.56%)
Dec 13, 2017	19.94	20.07	19.86	19.94	242,262	-0.06(-0.29%)
Dec 12, 2017	20.18	20.18	19.95	20.00	225,197	-0.18(-0.89%)
Dec 11, 2017	20.27	20.35	20.12	20.18	177,321	-0.06(-0.30%)
Dec 08, 2017	20.49	20.50	20.15	20.24	153,975	-0.20(-0.95%)
Dec 07, 2017	20.06	20.43	20.06	20.43	131,686	+0.42(+2.08%)
Dec 06, 2017	20.23	20.26	19.88	20.02	159,676	-0.24(-1.19%)
Dec 05, 2017	20.11	20.50	20.11	20.26	120,733	+0.16(+0.82%)
Dec 04, 2017	20.27	20.63	20.07	20.09	264,452	-0.13(-0.64%)

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.