Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.47	23.82	23.25	23.49	6,577,648	+0.11(+0.47%)
Feb 27, 2018	23.54	23.95	23.38	23.38	7,094,136	-0.08(-0.34%)
Feb 26, 2018	23.32	23.53	23.21	23.46	3,700,924	+0.21(+0.90%)
Feb 23, 2018	23.30	23.36	23.00	23.25	4,075,086	+0.12(+0.52%)
Feb 22, 2018			22.99	23.13	6,857,249	-0.06(-0.26%)
Feb 21, 2018	23.27	23.57	22.96	23.19	7,019,045	-0.01(-0.04%)
Feb 20, 2018	22.72	23.40	22.72	23.20	6,183,658	+0.52(+2.29%)
Feb 16, 2018		22.68	22.68	22.68	0	-0.06(-0.26%)
Feb 15, 2018	22.55	22.93	22.43	22.74	6,664,126	+0.48(+2.16%)
Feb 14, 2018		22.43	22.00	22.26	6,607,321	-0.06(-0.27%)
Feb 13, 2018		22.36		22.32	10,952,949	+0.40(+1.82%)
Feb 12, 2018	21.48	22.04	21.39	21.92	6,605,972	+0.62(+2.91%)
Feb 09, 2018	21.05	21.45	20.54	21.30	9,943,695	+0.56(+2.70%)
Feb 08, 2018	21.44	21.53	20.47	20.74	11,758,102	-0.59(-2.77%)
Feb 07, 2018	21.58	21.72	21.21	21.33	8,684,361	-0.37(-1.71%)
Feb 06, 2018	20.87	21.83	20.64	21.70	13,422,255	-0.12(-0.55%)
Feb 05, 2018	22.14	22.42	21.31	21.82	7,097,403	-0.61(-2.72%)
Feb 02, 2018	22.38	22.59	21.87	22.43	9,945,318	-0.17(-0.75%)
Feb 01, 2018	23.11	23.45	22.53	22.60	7,988,312	-0.73(-3.13%)
Jan 31, 2018	23.34	23.54	23.26	23.33	11,191,538	+0.21(+0.91%)
Jan 30, 2018	23.05	23.16	22.93	23.12	4,374,031	-0.33(-1.41%)
Jan 29, 2018	23.37	23.49	23.24	23.45	6,760,243	+0.06(+0.26%)
Jan 26, 2018	23.23	23.46	23.16	23.39	6,143,072	+0.38(+1.65%)
Jan 25, 2018	23.59	23.61	22.97	23.01	9,009,794	-0.28(-1.20%)
Jan 24, 2018	23.36	23.55	22.76	23.29	9,443,447	-0.24(-1.02%)
Jan 23, 2018	23.68	23.79	23.29	23.53	10,853,281	-0.09(-0.38%)
Jan 22, 2018	23.76	23.80	23.52	23.62	3,619,924	-0.06(-0.25%)
Jan 19, 2018	23.84	23.90	23.64	23.68	7,587,439	-0.01(-0.04%)
Jan 18, 2018	23.63	23.90	23.60	23.69	8,558,548	+0.10(+0.42%)
Jan 17, 2018	23.65	23.86	23.48	23.59	7,141,579	+0.01(+0.04%)
Jan 16, 2018	24.07	24.07	23.46	23.58	11,255,421	-0.26(-1.09%)
Jan 12, 2018		23.84	23.84	23.84	0	+0.69(+2.98%)
Jan 11, 2018	23.25	23.25	22.85	23.15	5,198,575	+0.01(+0.04%)
Jan 10, 2018		23.21		23.14	9,401,938	-0.01(-0.04%)
Jan 09, 2018	23.28	23.31	22.99	23.15	9,570,009	-0.02(-0.09%)
Jan 08, 2018	22.97	23.24	22.89	23.17	5,529,720	+0.17(+0.74%)
Jan 05, 2018	23.50	23.64	23.00	23.00	5,855,373	-0.41(-1.75%)
Jan 04, 2018	22.97	23.46	22.83	23.41	9,220,078	+0.52(+2.27%)
Jan 03, 2018	22.29	22.95	22.23	22.89	9,012,362	+0.69(+3.11%)
Jan 02, 2018	21.66	22.35	21.41	22.20	5,620,449	+0.73(+3.40%)
Dec 29, 2017		21.47	21.47	21.47	0	-0.42(-1.92%)
Dec 28, 2017	22.05	22.15	21.81	21.89	3,606,493	-0.16(-0.73%)
Dec 27, 2017	21.80	22.11	21.72	22.05	4,091,837	+0.21(+0.96%)
Dec 26, 2017	21.81	21.98	21.66	21.84	3,675,545	-0.17(-0.77%)
Dec 22, 2017	22.00	22.21	21.91	22.01	5,235,203	-0.04(-0.18%)
Dec 21, 2017	22.39	22.39	21.97	22.05	5,574,999	-0.26(-1.17%)
Dec 20, 2017	22.55	22.57	22.09	22.31	4,402,168	-0.06(-0.27%)
Dec 19, 2017	22.32	22.42	22.02	22.37	5,599,143	+0.21(+0.95%)
Dec 18, 2017	21.72	22.36	21.61	22.16	7,887,500	+0.54(+2.50%)
Dec 15, 2017	21.71	21.83	21.42	21.62	8,084,262	-0.03(-0.14%)
Dec 14, 2017	21.87	22.04	21.57	21.65	8,099,899	-0.18(-0.82%)
Dec 13, 2017	22.31	22.52	21.77	21.83	6,337,418	-0.36(-1.62%)
Dec 12, 2017	22.00	22.25	21.95	22.19	4,662,233	+0.14(+0.63%)
Dec 11, 2017	22.02	22.33	21.98	22.05	5,280,493	+0.01(+0.05%)
Dec 08, 2017	22.04	22.19	21.85	22.04	7,064,405	+0.04(+0.18%)
Dec 07, 2017	22.10	22.28	21.80	22.00	6,481,291	+0.18(+0.82%)
Dec 06, 2017	21.80	21.96	21.60	21.82	6,344,550	-0.15(-0.68%)
Dec 05, 2017	22.21	22.62	21.78	21.97	7,279,209	-0.33(-1.48%)
Dec 04, 2017	22.43	22.61	22.42	22.30	11,231,335	+0.12(+0.54%)

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.