Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.54	22.83	21.37	22.76	2,173,061	+1.02(+4.69%)
Feb 27, 2018	21.11	21.85	21.10	21.74	1,375,964	+0.70(+3.33%)
Feb 26, 2018	21.50	21.65	20.87	21.04	1,061,409	-0.28(-1.31%)
Feb 23, 2018	21.93	21.98	21.23	21.32	1,004,559	-0.67(-3.05%)
Feb 22, 2018				21.99	1,816,443	-1.09(-4.72%)
Feb 21, 2018	23.01	23.12	22.58	23.08	1,116,584	+0.30(+1.32%)
Feb 20, 2018	22.75	22.90	22.30	22.78	1,359,312	-0.13(-0.57%)
Feb 16, 2018		22.91	22.91	22.91	0	-0.19(-0.82%)
Feb 15, 2018	23.97	24.35	23.02	23.10	1,383,103	-0.49(-2.08%)
Feb 14, 2018	25.49	25.63	23.42	23.59	2,375,213	-1.31(-5.26%)
Feb 13, 2018	25.28	25.60	24.70	24.90	1,263,005	+0.03(+0.12%)
Feb 12, 2018	24.43	24.95	24.00	24.87	1,831,714	-0.11(-0.44%)
Feb 09, 2018	24.01	25.80	23.92	24.98	4,623,003	+0.88(+3.65%)
Feb 08, 2018	22.84	24.12	22.79	24.10	3,599,668	+1.04(+4.51%)
Feb 07, 2018	21.80	23.37	21.70	23.06	4,047,594	+1.21(+5.54%)
Feb 06, 2018	21.90	21.99	21.31	21.85	2,249,370	+0.22(+1.02%)
Feb 05, 2018	20.83	21.77	20.70	21.63	2,463,773	+0.82(+3.93%)
Feb 02, 2018	20.57	21.19	20.39	20.81	2,508,494	+0.61(+3.02%)
Feb 01, 2018	20.67	20.85	20.09	20.20	1,666,774	-0.80(-3.81%)
Jan 31, 2018	21.28	21.63	20.93	21.00	2,114,420	-0.28(-1.32%)
Jan 30, 2018	21.13	21.24	21.11	21.28	1,947,216	+0.64(+3.10%)
Jan 29, 2018	20.56	20.90	20.47	20.64	1,579,669	+0.44(+2.18%)
Jan 26, 2018	20.61	20.62	20.08	20.20	1,379,212	-0.60(-2.88%)
Jan 25, 2018	20.13	20.86	20.02	20.80	2,199,533	+0.52(+2.56%)
Jan 24, 2018	21.19	21.27	20.25	20.28	2,828,458	-0.81(-3.84%)
Jan 23, 2018	21.53	21.58	21.04	21.09	1,820,252	-0.65(-2.99%)
Jan 22, 2018	22.12	22.25	21.52	21.74	1,208,741	-0.23(-1.05%)
Jan 19, 2018	22.09	22.29	21.87	21.97	1,707,323	+0.18(+0.83%)
Jan 18, 2018	21.81	22.00	21.54	21.79	1,409,386	+0.07(+0.32%)
Jan 17, 2018	21.91	21.97	21.53	21.72	1,098,801	-0.07(-0.32%)
Jan 16, 2018	21.62	22.06	21.47	21.79	2,284,137	+0.34(+1.59%)
Jan 12, 2018		21.45	21.45	21.45	0	-0.52(-2.37%)
Jan 11, 2018	21.81	22.00	21.25	21.97	3,299,280	-0.12(-0.54%)
Jan 10, 2018	22.12	22.24	22.00	22.09	1,832,438	-0.35(-1.56%)
Jan 09, 2018	23.00	23.18	22.20	22.44	2,755,159	-0.73(-3.15%)
Jan 08, 2018	23.38	23.57	23.17	23.17	1,517,342	-0.26(-1.11%)
Jan 05, 2018	23.58	23.78	23.36	23.43	1,838,838	+0.22(+0.95%)
Jan 04, 2018	23.38	23.46	23.10	23.21	1,814,490	-0.13(-0.56%)
Jan 03, 2018	23.96	23.98	23.32	23.34	1,992,586	-1.02(-4.19%)
Jan 02, 2018	24.32	24.54	24.24	24.36	880,800	-0.20(-0.81%)
Dec 29, 2017		24.56	24.56	24.56	0	-0.18(-0.73%)
Dec 28, 2017	24.97	25.12	24.71	24.74	664,249	-0.23(-0.92%)
Dec 27, 2017	24.90	25.14	24.82	24.97	881,987	+0.08(+0.32%)
Dec 26, 2017	25.78	25.84	24.66	24.89	1,719,484	-1.23(-4.71%)
Dec 22, 2017	26.44	26.47	25.95	26.12	718,935	-0.10(-0.38%)
Dec 21, 2017	26.68	26.76	26.10	26.22	843,867	-0.14(-0.53%)
Dec 20, 2017	26.66	26.96	26.34	26.36	965,709	-0.50(-1.86%)
Dec 19, 2017	26.95	27.12	26.82	26.86	867,218	-0.35(-1.29%)
Dec 18, 2017	26.95	27.52	26.81	27.21	1,127,503	+0.03(+0.11%)
Dec 15, 2017	27.08	27.48	27.06	27.18	740,692	-0.12(-0.44%)
Dec 14, 2017	28.30	28.33	27.28	27.30	1,122,106	-0.52(-1.87%)
Dec 13, 2017	27.18	27.95	27.13	27.82	1,008,374	+0.59(+2.17%)
Dec 12, 2017	26.35	27.55	26.35	27.23	1,336,812	+0.72(+2.72%)
Dec 11, 2017	26.86	27.00	26.48	26.51	1,351,925	-0.54(-2.00%)
Dec 08, 2017	26.90	27.47	26.74	27.05	1,520,546	-0.78(-2.80%)
Dec 07, 2017	28.13	28.17	27.67	27.83	1,214,680	-0.65(-2.28%)
Dec 06, 2017	27.50	28.57	27.48	28.48	1,858,130	+1.56(+5.79%)
Dec 05, 2017	27.17	27.25	26.67	26.92	988,076	-0.20(-0.74%)
Dec 04, 2017	26.83	27.18	26.82	27.12	1,216,960	+0.82(+3.12%)

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.