Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.44	23.46	23.14	23.20	32,076	-0.17(-0.71%)
Feb 27, 2018	23.60	23.60	23.33	23.36	538,703	-0.33(-1.39%)
Feb 26, 2018	23.50	23.94	23.47	23.69	184,585	-0.07(-0.29%)
Feb 23, 2018	23.91	23.98	23.75	23.76	26,253	-0.05(-0.22%)
Feb 22, 2018	23.73	23.87	23.69	23.81	552,380	+0.18(+0.77%)
Feb 21, 2018	23.78	23.82	23.52	23.63	17,180	-0.08(-0.34%)
Feb 20, 2018	23.77	23.79	23.66	23.71	16,049	-0.23(-0.97%)
Feb 16, 2018		23.94	23.94	23.94	0	+0.05(+0.22%)
Feb 15, 2018		23.96	23.62	23.89	24,936	+0.57(+2.46%)
Feb 14, 2018	23.27	23.50	23.26	23.32	25,949	-0.29(-1.22%)
Feb 13, 2018	23.36	23.63	23.36	23.60	14,842	+0.00(+0.00%)
Feb 12, 2018	23.38	23.63	23.33	23.60	23,573	+0.48(+2.07%)
Feb 09, 2018	23.05	23.13	22.80	23.13	43,163	+0.33(+1.45%)
Feb 08, 2018	23.41	23.41	22.80	22.80	20,628	-0.47(-2.02%)
Feb 07, 2018	23.47	23.47	23.26	23.27	34,992	-0.66(-2.76%)
Feb 06, 2018	23.57	24.03	23.57	23.93	27,791	+0.25(+1.07%)
Feb 05, 2018	23.73	23.73	23.47	23.67	58,851	+0.01(+0.04%)
Feb 02, 2018	23.89	23.95	23.66	23.66	20,292	-0.29(-1.20%)
Feb 01, 2018	24.13	24.15	23.92	23.95	41,228	-0.15(-0.61%)
Jan 31, 2018	24.15	24.21	24.10	24.10	25,538	+0.02(+0.07%)
Jan 30, 2018	23.96	23.96	23.96	24.08	41,679	+0.22(+0.91%)
Jan 29, 2018	23.84	23.95	23.77	23.86	18,194	-0.33(-1.37%)
Jan 26, 2018	23.88	24.20	23.85	24.20	36,458	+0.38(+1.61%)
Jan 25, 2018	23.74	24.03	23.69	23.81	25,663	+0.10(+0.44%)
Jan 24, 2018	23.59	23.71	23.44	23.71	15,913	+0.02(+0.10%)
Jan 23, 2018	23.59	23.70	23.59	23.69	16,910	-0.01(-0.02%)
Jan 22, 2018	23.60	23.69	23.48	23.69	75,894	+0.03(+0.15%)
Jan 19, 2018	23.90	23.96	23.65	23.66	43,374	-0.16(-0.66%)
Jan 18, 2018	23.86	23.91	23.79	23.81	63,295	-0.16(-0.66%)
Jan 17, 2018	23.98	24.06	23.92	23.97	54,933	-0.18(-0.74%)
Jan 16, 2018	23.77	24.26	23.77	24.15	143,973	+0.11(+0.47%)
Jan 12, 2018		24.04	24.04	24.04	0	+0.81(+3.48%)
Jan 11, 2018	23.08	23.23	23.07	23.23	52,141	+0.16(+0.68%)
Jan 10, 2018	22.93	23.08	22.93	23.07	37,267	+0.07(+0.31%)
Jan 09, 2018	23.00	23.06	22.83	23.00	54,513	-0.17(-0.72%)
Jan 08, 2018	23.08	23.22	23.04	23.17	104,951	+0.07(+0.31%)
Jan 05, 2018	23.09	23.10	23.02	23.10	9,538	-0.05(-0.20%)
Jan 04, 2018	22.87	23.15	22.87	23.14	19,489	+0.15(+0.64%)
Jan 03, 2018	22.65	23.00	22.65	23.00	20,579	+0.39(+1.73%)
Jan 02, 2018		22.61	22.76	22.60	22,626	-0.16(-0.69%)
Dec 29, 2017		22.76	22.76	22.76	0	-0.05(-0.23%)
Dec 28, 2017	22.27	22.83	22.23	22.81	43,645	+0.56(+2.50%)
Dec 27, 2017	22.17	22.26	22.16	22.26	10,706	+0.13(+0.59%)
Dec 26, 2017	22.13	22.13	22.12	22.13	1,421	-0.17(-0.78%)
Dec 22, 2017	22.26	22.30	22.26	22.30	6,260	+0.02(+0.08%)
Dec 21, 2017	22.17	22.31	22.17	22.28	11,401	+0.14(+0.63%)
Dec 20, 2017	22.17	22.17	22.12	22.14	5,010	+0.07(+0.31%)
Dec 19, 2017	22.16	22.16	22.00	22.07	7,774	-0.04(-0.18%)
Dec 18, 2017	22.20	22.20	22.11	22.11	2,378	+0.28(+1.26%)
Dec 15, 2017	21.83	21.86	21.82	21.84	4,559	+0.01(+0.03%)
Dec 14, 2017	21.80	21.85	21.77	21.83	7,447	-0.01(-0.06%)
Dec 13, 2017	21.81	21.84	21.81	21.84	2,399	-0.07(-0.31%)
Dec 12, 2017	21.92	21.93	21.91	21.91	833	-0.03(-0.14%)
Dec 11, 2017	21.82	21.99	21.82	21.94	8,340	+0.01(+0.04%)
Dec 08, 2017	22.12	22.12	21.93	21.93	14,844	+0.12(+0.55%)
Dec 07, 2017	21.75	21.95	21.75	21.81	10,085	+0.09(+0.39%)
Dec 06, 2017	21.74	21.74	21.71	21.73	4,497	-0.11(-0.49%)
Dec 05, 2017	21.91	21.97	21.84	21.84	6,434	-0.07(-0.33%)
Dec 04, 2017	21.85	21.93	21.85	21.91	8,566	+0.27(+1.27%)

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.