Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.05	23.07	22.68	22.77	2,189,916	-0.07(-0.32%)
Jan 30, 2018	22.97	22.97	22.78	22.84	2,148,783	-0.08(-0.36%)
Jan 29, 2018	23.17	23.22	22.90	22.92	2,589,997	-0.44(-1.89%)
Jan 26, 2018	23.20	23.36	23.14	23.36	1,701,850	+0.26(+1.13%)
Jan 25, 2018	23.35	23.38	23.03	23.10	2,409,586	-0.09(-0.39%)
Jan 24, 2018	23.37	23.42	23.13	23.19	4,000,915	+0.19(+0.82%)
Jan 23, 2018	23.00	23.08	22.96	23.00	1,796,513	+0.10(+0.43%)
Jan 22, 2018	22.93	22.93	22.79	22.91	2,234,864	+0.02(+0.11%)
Jan 19, 2018	22.95	22.96	22.85	22.88	1,373,664	+0.02(+0.11%)
Jan 18, 2018	22.88	22.93	22.79	22.86	1,509,166	+0.07(+0.29%)
Jan 17, 2018	22.90	22.90	22.74	22.79	1,338,705	-0.14(-0.61%)
Jan 16, 2018	23.04	23.09	22.89	22.93	2,174,091	-0.02(-0.07%)
Jan 12, 2018		22.95	22.95	22.95	0	+0.30(+1.33%)
Jan 11, 2018	22.50	22.66	22.47	22.64	1,360,116	+0.15(+0.65%)
Jan 10, 2018	22.51	22.51	22.43	22.50	2,267,391	+0.05(+0.22%)
Jan 09, 2018	22.51	22.53	22.41	22.45	3,078,585	-0.10(-0.43%)
Jan 08, 2018	22.47	22.59	22.46	22.55	3,027,511	-0.02(-0.11%)
Jan 05, 2018	22.43	22.61	22.42	22.57	2,937,823	+0.15(+0.66%)
Jan 04, 2018	22.31	22.46	22.29	22.42	2,737,114	+0.19(+0.85%)
Jan 03, 2018	21.99	22.25	21.98	22.24	3,296,441	+0.16(+0.74%)
Jan 02, 2018	22.02	22.09	21.97	22.07	2,602,250	+0.16(+0.75%)
Dec 29, 2017		21.91	21.91	21.91	0	+0.01(+0.04%)
Dec 28, 2017	21.89	21.98	21.87	21.90	1,722,927	+0.06(+0.26%)
Dec 27, 2017	21.77	21.86	21.71	21.84	1,101,623	+0.07(+0.30%)
Dec 26, 2017	21.73	21.80	21.72	21.78	778,646	+0.05(+0.23%)
Dec 22, 2017	21.75	21.75	21.67	21.73	1,042,213	-0.01(-0.04%)
Dec 21, 2017	21.63	21.82	21.62	21.74	1,005,400	+0.04(+0.19%)
Dec 20, 2017	21.75	21.81	21.67	21.70	2,182,843	-0.02(-0.11%)
Dec 19, 2017	21.74	21.75	21.64	21.72	1,324,788	+0.13(+0.61%)
Dec 18, 2017	21.57	21.70	21.57	21.59	1,921,819	+0.35(+1.65%)
Dec 15, 2017	21.35	21.35	21.22	21.24	2,984,978	-0.08(-0.38%)
Dec 14, 2017	21.43	21.51	21.31	21.32	3,742,704	+0.00(+0.00%)
Dec 13, 2017	21.25	21.34	21.21	21.32	2,711,873	+0.06(+0.27%)
Dec 12, 2017	21.14	21.29	21.13	21.26	1,214,147	+0.02(+0.12%)
Dec 11, 2017	21.18	21.32	21.18	21.24	1,480,651	-0.16(-0.76%)
Dec 08, 2017	21.26	21.41	21.21	21.40	5,255,578	+0.32(+1.51%)
Dec 07, 2017	20.99	21.13	20.93	21.08	3,784,197	+0.13(+0.62%)
Dec 06, 2017	20.89	21.01	20.87	20.95	1,411,173	+0.19(+0.90%)
Dec 05, 2017	20.95	20.98	20.74	20.77	1,497,089	-0.25(-1.21%)
Dec 04, 2017	21.18	21.22	21.01	21.02	2,829,991	+0.06(+0.27%)
Dec 01, 2017	20.94	20.99	20.86	20.96	2,435,829	-0.07(-0.31%)
Nov 30, 2017	20.97	21.08	20.91	21.03	2,735,578	+0.20(+0.94%)
Nov 29, 2017	20.99	21.02	20.78	20.83	1,944,197	-0.27(-1.28%)
Nov 28, 2017	21.00	21.14	20.99	21.10	2,617,952	+0.16(+0.78%)
Nov 27, 2017	20.86	20.98	20.86	20.94	2,425,361	+0.00(+0.00%)
Nov 24, 2017	20.88	20.96	20.87	20.94	3,202,927	+0.19(+0.91%)
Nov 22, 2017	20.91	20.91	20.68	20.75	2,764,164	-0.12(-0.59%)
Nov 21, 2017	20.91	21.03	20.80	20.87	1,723,570	+0.14(+0.67%)
Nov 20, 2017	20.73	20.79	20.72	20.73	1,395,706	+0.12(+0.59%)
Nov 17, 2017	20.50	20.66	20.44	20.61	1,980,311	-0.04(-0.20%)
Nov 16, 2017	20.64	20.72	20.61	20.65	2,047,350	+0.16(+0.76%)
Nov 15, 2017	20.54	20.56	20.45	20.50	1,489,901	-0.18(-0.87%)
Nov 14, 2017	20.58	20.72	20.55	20.68	1,667,228	-0.14(-0.67%)
Nov 13, 2017	20.66	20.86	20.64	20.82	1,777,481	+0.10(+0.47%)
Nov 10, 2017	20.80	20.81	20.64	20.72	1,554,431	-0.31(-1.48%)
Nov 09, 2017	20.93	21.03	20.90	21.03	3,112,061	-0.39(-1.83%)
Nov 08, 2017	21.32	21.47	21.29	21.42	1,359,598	-0.03(-0.15%)
Nov 07, 2017	21.44	21.47	21.31	21.45	2,127,379	-0.02(-0.08%)
Nov 06, 2017	21.39	21.48	21.35	21.47	1,635,396	+0.07(+0.31%)
Nov 03, 2017	21.39	21.44	21.29	21.40	1,731,426	+0.09(+0.42%)
Nov 02, 2017	21.23	21.33	21.22	21.31	2,227,904	-0.12(-0.57%)
Nov 01, 2017	21.62	21.63	21.44	21.44	2,510,917	+0.09(+0.42%)
Oct 31, 2017	21.17	21.48	21.16	21.35	3,788,725	+0.61(+2.96%)
Oct 30, 2017	20.68	20.76	20.63	20.73	1,651,336	+0.02(+0.08%)
Oct 27, 2017	20.66	20.73	20.61	20.72	1,248,915	-0.06(-0.28%)
Oct 26, 2017	20.90	20.91	20.75	20.77	2,356,983	+0.33(+1.60%)
Oct 25, 2017	20.56	20.61	20.38	20.45	1,677,208	-0.07(-0.32%)
Oct 24, 2017	20.50	20.55	20.46	20.51	2,384,480	-0.14(-0.67%)
Oct 23, 2017	20.76	20.77	20.62	20.65	2,991,146	-0.15(-0.71%)
Oct 20, 2017	20.78	20.86	20.72	20.80	1,499,072	+0.07(+0.35%)
Oct 19, 2017	20.63	20.77	20.62	20.73	1,875,056	+0.25(+1.24%)
Oct 18, 2017	20.29	20.55	20.28	20.47	5,044,898	+0.02(+0.12%)
Oct 17, 2017	20.37	20.46	20.34	20.45	1,193,191	+0.05(+0.24%)
Oct 16, 2017	20.40	20.44	20.37	20.40	1,008,264	-0.14(-0.68%)
Oct 13, 2017	20.57	20.57	20.50	20.54	1,204,854	+0.08(+0.40%)
Oct 12, 2017	20.42	20.47	20.39	20.46	1,290,309	-0.11(-0.52%)
Oct 11, 2017	20.56	20.59	20.50	20.56	899,010	+0.07(+0.36%)
Oct 10, 2017	20.50	20.52	20.46	20.49	944,739	+0.10(+0.48%)
Oct 09, 2017	20.38	20.48	20.37	20.39	947,444	-0.08(-0.40%)
Oct 06, 2017	20.39	20.47	20.37	20.47	922,106	+0.00(+0.00%)
Oct 05, 2017	20.48	20.50	20.45	20.47	1,051,670	-0.05(-0.24%)
Oct 04, 2017	20.48	20.59	20.47	20.52	1,668,740	+0.02(+0.12%)
Oct 03, 2017	20.41	20.50	20.40	20.50	2,765,869	+0.11(+0.52%)
Oct 02, 2017	20.29	20.40	20.25	20.39	1,674,216	+0.17(+0.85%)
Sep 29, 2017	20.04	20.24	20.01	20.22	1,671,687	+0.06(+0.28%)
Sep 28, 2017	20.03	20.19	20.02	20.16	1,365,637	+0.07(+0.37%)
Sep 27, 2017	19.97	20.11	19.96	20.09	1,364,436	+0.02(+0.12%)
Sep 26, 2017	20.08	20.10	19.98	20.06	1,169,920	-0.07(-0.36%)
Sep 25, 2017	20.19	20.25	20.12	20.14	1,583,157	-0.07(-0.32%)
Sep 22, 2017	20.13	20.21	20.13	20.20	792,789	+0.08(+0.41%)
Sep 21, 2017	20.10	20.19	20.07	20.12	615,722	+0.02(+0.12%)
Sep 20, 2017	20.10	20.17	20.00	20.10	1,630,899	+0.02(+0.08%)
Sep 19, 2017	20.10	20.12	20.02	20.08	1,524,852	-0.02(-0.08%)
Sep 18, 2017	19.99	20.10	19.99	20.10	2,857,908	+0.14(+0.70%)
Sep 15, 2017	19.92	19.98	19.90	19.96	1,219,965	+0.00(+0.00%)
Sep 14, 2017	19.85	19.98	19.83	19.96	1,290,000	+0.12(+0.62%)
Sep 13, 2017	19.86	19.87	19.79	19.83	1,040,075	-0.03(-0.16%)
Sep 12, 2017	19.81	19.92	19.81	19.87	995,205	+0.07(+0.37%)
Sep 11, 2017	19.82	19.86	19.76	19.79	987,170	+0.16(+0.83%)
Sep 08, 2017	19.59	19.66	19.57	19.63	1,174,213	+0.08(+0.42%)
Sep 07, 2017	19.50	19.61	19.46	19.55	1,575,216	+0.12(+0.63%)
Sep 06, 2017	19.38	19.50	19.37	19.43	1,937,887	+0.17(+0.89%)
Sep 05, 2017	19.37	19.40	19.17	19.25	2,290,592	+0.25(+1.33%)
Sep 01, 2017	19.14	19.16	19.00	19.00	1,360,456	+0.07(+0.35%)
Aug 31, 2017	18.81	18.96	18.77	18.94	1,490,425	+0.28(+1.49%)
Aug 30, 2017	18.67	18.72	18.63	18.66	1,554,086	-0.07(-0.35%)
Aug 29, 2017	18.74	18.76	18.69	18.72	1,841,335	-0.12(-0.65%)
Aug 28, 2017	18.99	18.99	18.84	18.85	1,410,935	-0.20(-1.03%)
Aug 25, 2017	18.95	19.08	18.94	19.04	2,348,629	+0.17(+0.91%)
Aug 24, 2017	18.90	18.95	18.85	18.87	1,883,098	-0.02(-0.13%)
Aug 23, 2017	18.91	18.94	18.86	18.90	1,388,354	-0.01(-0.04%)
Aug 22, 2017	18.76	18.93	18.76	18.90	2,711,925	+0.31(+1.67%)
Aug 21, 2017	18.58	18.65	18.52	18.59	1,160,516	+0.04(+0.22%)
Aug 18, 2017	18.68	18.70	18.55	18.55	2,109,229	-0.16(-0.87%)
Aug 17, 2017	18.87	18.90	18.71	18.72	1,875,951	-0.25(-1.29%)
Aug 16, 2017	18.82	19.00	18.82	18.96	3,457,368	+0.29(+1.58%)
Aug 15, 2017	18.68	18.72	18.63	18.67	1,347,266	-0.08(-0.44%)
Aug 14, 2017	18.81	18.84	18.73	18.75	1,518,743	+0.10(+0.53%)
Aug 11, 2017	18.68	18.76	18.64	18.65	1,669,522	+0.01(+0.04%)
Aug 10, 2017	18.85	18.87	18.63	18.64	1,971,140	-0.36(-1.89%)
Aug 09, 2017	18.99	19.00	18.89	19.00	1,202,675	-0.04(-0.21%)
Aug 08, 2017	19.08	19.21	19.01	19.04	2,096,479	-0.04(-0.21%)
Aug 07, 2017	19.00	19.09	18.94	19.08	2,610,747	-0.02(-0.13%)
Aug 04, 2017	19.16	19.18	19.08	19.11	1,582,743	-0.07(-0.38%)
Aug 03, 2017	19.23	19.30	19.14	19.18	1,240,704	-0.11(-0.55%)
Aug 02, 2017	19.30	19.34	19.20	19.29	2,348,200	-0.02(-0.13%)
Aug 01, 2017	19.42	19.44	19.25	19.31	1,626,639	+0.11(+0.60%)
Jul 31, 2017	19.22	19.27	19.16	19.20	1,159,637	+0.00(+0.00%)
Jul 28, 2017	19.08	19.21	19.05	19.20	1,415,362	+0.12(+0.64%)
Jul 27, 2017	19.16	19.16	18.99	19.08	2,318,486	-0.03(-0.17%)
Jul 26, 2017	19.12	19.14	19.00	19.11	2,999,952	-0.07(-0.34%)
Jul 25, 2017	19.22	19.25	19.16	19.17	2,752,475	-0.07(-0.34%)
Jul 24, 2017	19.30	19.31	19.15	19.24	2,507,615	-0.20(-1.05%)
Jul 21, 2017	19.57	19.59	19.35	19.44	8,099,361	-0.48(-2.42%)
Jul 20, 2017	19.82	20.06	19.75	19.92	4,538,566	-0.57(-2.79%)
Jul 19, 2017	20.54	20.59	20.46	20.50	1,729,998	+0.06(+0.28%)
Jul 18, 2017	20.41	20.46	20.36	20.44	2,561,311	-0.05(-0.24%)
Jul 17, 2017	20.50	20.56	20.46	20.49	2,161,354	-0.07(-0.32%)
Jul 14, 2017	20.37	20.57	20.34	20.55	1,795,273	+0.15(+0.72%)
Jul 13, 2017	20.55	20.59	20.37	20.41	2,758,063	-0.23(-1.11%)
Jul 12, 2017	20.54	20.68	20.53	20.64	2,360,939	+0.33(+1.61%)
Jul 11, 2017	20.11	20.36	20.09	20.31	2,366,102	+0.09(+0.44%)
Jul 10, 2017	20.20	20.28	20.12	20.22	2,901,945	+0.02(+0.12%)
Jul 07, 2017	20.18	20.24	20.08	20.19	2,812,239	-0.07(-0.36%)
Jul 06, 2017	20.10	20.31	20.09	20.27	2,362,118	-0.02(-0.08%)
Jul 05, 2017	20.12	20.30	20.10	20.28	1,840,662	-0.04(-0.20%)
Jul 03, 2017	20.41	20.43	20.31	20.32	1,494,843	-0.02(-0.08%)
Jun 30, 2017	20.33	20.38	20.19	20.34	3,536,673	+0.13(+0.65%)
Jun 29, 2017	20.46	20.47	20.08	20.21	2,759,485	-0.36(-1.75%)
Jun 28, 2017	20.52	20.59	20.45	20.57	2,761,438	-0.11(-0.55%)
Jun 27, 2017	20.83	20.84	20.63	20.68	1,970,948	-0.03(-0.16%)
Jun 26, 2017	20.81	20.88	20.72	20.72	1,671,644	-0.03(-0.16%)
Jun 23, 2017	20.59	20.78	20.59	20.75	1,609,799	+0.07(+0.36%)
Jun 22, 2017	20.54	20.72	20.51	20.68	3,454,783	+0.10(+0.48%)
Jun 21, 2017	20.63	20.67	20.54	20.58	2,785,305	+0.11(+0.56%)
Jun 20, 2017	20.70	20.75	20.46	20.46	2,493,197	-0.37(-1.76%)
Jun 19, 2017	20.76	20.85	20.74	20.83	2,577,391	+0.11(+0.55%)
Jun 16, 2017	20.40	20.72	20.38	20.72	3,010,668	+0.37(+1.81%)
Jun 15, 2017	20.24	20.37	20.22	20.35	2,501,395	-0.22(-1.07%)
Jun 14, 2017	20.84	20.84	20.48	20.57	1,909,053	-0.13(-0.63%)
Jun 13, 2017	20.64	20.74	20.61	20.70	2,150,708	+0.19(+0.92%)
Jun 12, 2017	20.46	20.52	20.37	20.51	2,418,766	-0.20(-0.95%)
Jun 09, 2017	20.71	20.75	20.59	20.71	1,545,179	+0.01(+0.04%)
Jun 08, 2017	20.65	20.72	20.60	20.70	1,653,536	+0.03(+0.16%)
Jun 07, 2017	20.77	20.80	20.59	20.67	1,745,170	-0.20(-0.94%)
Jun 06, 2017	20.92	20.92	20.80	20.86	3,063,985	+0.01(+0.04%)
Jun 05, 2017	20.88	20.96	20.82	20.86	3,951,040	-0.22(-1.05%)
Jun 02, 2017	20.99	21.10	20.93	21.08	2,390,692	+0.47(+2.26%)
Jun 01, 2017	20.54	20.63	20.52	20.61	1,317,358	+0.08(+0.40%)
May 31, 2017	20.59	20.66	20.49	20.53	2,529,913	+0.12(+0.60%)
May 30, 2017	20.34	20.45	20.33	20.41	871,193	-0.02(-0.08%)
May 26, 2017	20.32	20.45	20.32	20.42	934,937	-0.06(-0.28%)
May 25, 2017	20.46	20.50	20.41	20.48	810,823	+0.08(+0.40%)
May 24, 2017	20.36	20.48	20.33	20.40	1,503,437	+0.10(+0.48%)
May 23, 2017	20.36	20.45	20.27	20.30	1,704,240	-0.16(-0.76%)
May 22, 2017	20.50	20.58	20.43	20.46	1,693,108	-0.03(-0.16%)
May 19, 2017	20.36	20.55	20.36	20.49	1,843,408	+0.33(+1.66%)
May 18, 2017	19.99	20.21	19.98	20.15	2,282,481	-0.02(-0.12%)
May 17, 2017	20.28	20.36	20.17	20.18	2,217,940	-0.39(-1.91%)
May 16, 2017	20.57	20.58	20.47	20.57	2,298,762	+0.33(+1.61%)
May 15, 2017	20.22	20.29	20.20	20.24	1,676,864	+0.02(+0.12%)
May 12, 2017	20.02	20.23	20.02	20.22	2,953,081	+0.07(+0.32%)
May 11, 2017	20.10	20.16	20.01	20.15	2,341,119	+0.00(+0.00%)
May 10, 2017	20.09	20.16	20.05	20.15	3,864,004	+0.09(+0.45%)
May 09, 2017	20.14	20.18	20.02	20.06	2,045,125	-0.06(-0.28%)
May 08, 2017	20.05	20.13	20.01	20.12	3,297,067	-0.23(-1.12%)
May 05, 2017	20.10	20.36	20.10	20.35	2,363,064	+0.10(+0.48%)
May 04, 2017	20.10	20.27	20.08	20.25	3,046,596	+0.15(+0.73%)
May 03, 2017	20.11	20.16	20.00	20.10	1,967,732	-0.07(-0.36%)
May 02, 2017	20.09	20.19	20.04	20.18	2,025,210	+0.11(+0.53%)
May 01, 2017	20.10	20.17	20.03	20.07	1,437,175	-0.02(-0.12%)
Apr 28, 2017	20.02	20.12	20.01	20.10	3,191,239	+0.06(+0.28%)
Apr 27, 2017	20.00	20.08	19.94	20.04	3,242,378	+0.25(+1.24%)
Apr 26, 2017	19.83	19.95	19.79	19.79	3,475,020	-0.01(-0.04%)
Apr 25, 2017	19.59	19.86	19.58	19.80	3,929,420	+0.25(+1.30%)
Apr 24, 2017	19.48	19.58	19.43	19.55	3,559,202	+0.50(+2.62%)
Apr 21, 2017	18.88	19.09	18.85	19.05	5,070,169	+0.32(+1.70%)
Apr 20, 2017	18.50	18.76	18.48	18.73	6,578,729	+0.54(+2.96%)
Apr 19, 2017	18.18	18.27	18.16	18.19	7,645,788	+0.07(+0.36%)
Apr 18, 2017		18.19	18.00	18.13	1,819,006	+0.08(+0.46%)
Apr 17, 2017	17.85	18.06	17.85	18.04	1,983,682	+0.17(+0.97%)
Apr 13, 2017	18.09	18.11	17.86	17.87	2,899,462	-0.22(-1.22%)
Apr 12, 2017	18.12	18.13	18.02	18.09	2,201,062	-0.12(-0.65%)
Apr 11, 2017	18.11	18.21	18.03	18.21	2,739,153	-0.02(-0.13%)
Apr 10, 2017	18.31	18.34	18.21	18.23	2,782,389	-0.16(-0.86%)
Apr 07, 2017	18.35	18.50	18.34	18.39	1,296,479	-0.02(-0.09%)
Apr 06, 2017	18.47	18.51	18.39	18.41	2,485,918	+0.19(+1.04%)
Apr 05, 2017	18.38	18.51	18.21	18.22	3,769,145	-0.31(-1.66%)
Apr 04, 2017	18.37	18.53	18.34	18.53	3,036,367	+0.17(+0.95%)
Apr 03, 2017	18.42	18.45	18.26	18.35	4,580,760	-0.13(-0.68%)
Mar 31, 2017	18.37	18.53	18.35	18.48	1,960,923	+0.05(+0.26%)
Mar 30, 2017	18.40	18.52	18.39	18.43	1,650,202	-0.02(-0.09%)
Mar 29, 2017	18.43	18.45	18.37	18.45	1,415,551	-0.06(-0.34%)
Mar 28, 2017	18.48	18.59	18.46	18.51	1,753,590	+0.06(+0.30%)
Mar 27, 2017	18.32	18.48	18.25	18.45	3,060,535	+0.07(+0.39%)
Mar 24, 2017	18.35	18.49	18.34	18.38	1,706,041	-0.02(-0.13%)
Mar 23, 2017	18.30	18.51	18.27	18.41	2,497,041	+0.11(+0.60%)
Mar 22, 2017	18.14	18.31	18.09	18.30	3,522,099	+0.06(+0.35%)
Mar 21, 2017	18.56	18.60	18.20	18.23	4,296,867	-0.14(-0.77%)
Mar 20, 2017	18.45	18.48	18.36	18.38	2,852,384	+0.00(+0.00%)
Mar 17, 2017	18.41	18.46	18.30	18.38	3,396,655	+0.11(+0.60%)
Mar 16, 2017	18.19	18.28	18.19	18.26	2,686,144	+0.10(+0.57%)
Mar 15, 2017	17.88	18.20	17.88	18.16	2,143,945	+0.34(+1.90%)
Mar 14, 2017	17.82	17.86	17.78	17.82	2,108,002	-0.06(-0.31%)
Mar 13, 2017	17.89	17.99	17.81	17.88	2,063,694	+0.00(+0.00%)
Mar 10, 2017	17.78	17.89	17.74	17.88	3,586,997	+0.22(+1.25%)
Mar 09, 2017	17.62	17.68	17.56	17.66	2,132,538	-0.14(-0.80%)
Mar 08, 2017	17.82	17.91	17.78	17.80	2,003,227	-0.06(-0.31%)
Mar 07, 2017	17.81	17.88	17.76	17.85	1,749,157	+0.03(+0.18%)
Mar 06, 2017	17.83	17.84	17.76	17.82	2,256,566	-0.17(-0.92%)
Mar 03, 2017	17.95	18.00	17.85	17.99	1,147,284	+0.08(+0.44%)
Mar 02, 2017	17.99	18.02	17.90	17.91	1,428,942	-0.24(-1.31%)
Mar 01, 2017	17.98	18.18	17.98	18.15	2,006,545	+0.34(+1.91%)
Feb 28, 2017	17.83	17.92	17.79	17.81	2,783,666	+0.04(+0.22%)
Feb 27, 2017	17.72	17.81	17.69	17.77	2,471,468	-0.04(-0.22%)
Feb 24, 2017	17.67	17.82	17.66	17.81	1,789,628	-0.18(-1.01%)
Feb 23, 2017	18.08	18.10	17.96	17.99	3,241,352	-0.03(-0.18%)
Feb 22, 2017	18.03	18.09	17.95	18.02	2,948,247	-0.12(-0.65%)
Feb 21, 2017	18.00	18.17	18.00	18.14	2,341,617	+0.12(+0.66%)
Feb 17, 2017		18.02	18.02	18.02	0	-0.15(-0.83%)
Feb 16, 2017	18.13	18.19	18.11	18.17	1,468,709	+0.06(+0.35%)
Feb 15, 2017	17.91	18.11	17.91	18.11	2,516,913	+0.09(+0.48%)
Feb 14, 2017	18.10	18.10	17.93	18.02	1,561,475	-0.09(-0.52%)
Feb 13, 2017	18.11	18.15	18.05	18.11	3,074,397	+0.05(+0.26%)
Feb 10, 2017	18.08	18.13	17.81	18.07	5,906,465	+0.09(+0.48%)
Feb 09, 2017	17.85	18.07	17.95	17.98	2,594,917	+0.13(+0.71%)
Feb 08, 2017	17.93	17.94	17.82	17.85	4,647,886	-0.66(-3.58%)
Feb 07, 2017	18.50	18.57	18.47	18.52	2,151,196	+0.06(+0.34%)
Feb 06, 2017	18.42	18.47	18.38	18.45	2,304,707	-0.21(-1.10%)
Feb 03, 2017	18.62	18.71	18.60	18.66	3,820,726	-0.03(-0.17%)
Feb 02, 2017	18.71	18.74	18.66	18.69	1,937,625	-0.06(-0.34%)

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.