Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.43	23.60	23.27	23.49	22,334	+0.01(+0.04%)
Feb 27, 2018	23.57	23.75	23.39	23.48	30,740	-0.07(-0.30%)
Feb 26, 2018	23.54	23.77	23.51	23.55	13,217	+0.01(+0.04%)
Feb 23, 2018	23.13	23.59	22.99	23.54	25,745	+0.55(+2.41%)
Feb 22, 2018	23.00	23.06	22.92	22.99	33,578	+0.02(+0.07%)
Feb 21, 2018	22.76	23.16	22.75	22.97	50,845	+0.22(+0.97%)
Feb 20, 2018	22.85	22.85	22.54	22.75	24,005	+0.01(+0.04%)
Feb 16, 2018		22.74	22.74	22.74	0	+0.12(+0.53%)
Feb 15, 2018	22.11	22.62	22.11	22.62	24,219	+0.78(+3.57%)
Feb 14, 2018	22.10	22.12	21.69	21.84	22,887	-0.29(-1.31%)
Feb 13, 2018	22.10	22.25	22.00	22.13	16,108	+0.03(+0.14%)
Feb 12, 2018	21.83	22.59	21.80	22.10	45,013	+0.30(+1.38%)
Feb 09, 2018	21.75	21.95	21.51	21.80	19,922	-0.04(-0.18%)
Feb 08, 2018	22.15	22.15	21.93	21.84	25,794	-0.40(-1.80%)
Feb 07, 2018	22.10	22.49	22.02	22.24	27,431	+0.19(+0.86%)
Feb 06, 2018	22.11	22.50	22.05	22.05	34,086	-0.53(-2.35%)
Feb 05, 2018	22.57	23.00	22.40	22.58	26,119	-0.39(-1.69%)
Feb 02, 2018	23.06	23.10	22.71	22.97	21,324	-0.14(-0.61%)
Feb 01, 2018	22.47	23.30	22.32	23.11	31,651	+0.63(+2.80%)
Jan 31, 2018	22.22	22.53	21.92	22.48	38,139	+0.43(+1.95%)
Jan 30, 2018	22.79	23.08	22.04	22.05	64,160	-1.25(-5.37%)
Jan 29, 2018	24.39	24.39	23.12	23.30	31,285	-1.21(-4.93%)
Jan 26, 2018	24.49	24.60	24.44	24.51	25,495	-0.19(-0.77%)
Jan 25, 2018	24.44	24.71	24.42	24.70	42,569	+0.18(+0.73%)
Jan 24, 2018	24.26	24.55	24.19	24.52	59,870	+0.12(+0.49%)
Jan 23, 2018	24.09	24.57	23.96	24.40	34,102	+0.20(+0.83%)
Jan 22, 2018	24.08	24.33	23.85	24.20	39,294	+0.03(+0.13%)
Jan 19, 2018	24.61	24.61	24.06	24.17	33,132	-0.43(-1.76%)
Jan 18, 2018	24.62	24.66	24.43	24.60	46,169	-0.08(-0.32%)
Jan 17, 2018	24.48	24.90	24.48	24.68	38,636	+0.09(+0.37%)
Jan 16, 2018	24.60	24.81	24.37	24.59	28,827	-0.01(-0.04%)
Jan 12, 2018		24.60	24.60	24.60	0	-0.28(-1.13%)
Jan 11, 2018	24.76	24.98	24.76	24.88	18,351	+0.06(+0.23%)
Jan 10, 2018		24.85	24.55	24.82	17,217	+0.05(+0.21%)
Jan 09, 2018	24.83	24.84	24.69	24.77	20,450	-0.03(-0.12%)
Jan 08, 2018	24.56	24.84	24.56	24.80	21,716	+0.12(+0.47%)
Jan 05, 2018	24.52	24.70	24.47	24.68	22,067	+0.35(+1.45%)
Jan 04, 2018	24.03	24.39	23.98	24.33	18,869	+0.23(+0.95%)
Jan 03, 2018	24.10	24.10	23.71	24.10	40,922	+0.00(+0.00%)
Jan 02, 2018	24.74	24.78	23.60	24.10	78,985	-0.61(-2.47%)
Dec 29, 2017		24.71	24.71	24.71	0	-0.06(-0.24%)
Dec 28, 2017	24.75	24.88	24.70	24.77	37,877	+0.01(+0.04%)
Dec 27, 2017	24.75	24.94	24.74	24.76	25,422	+0.01(+0.06%)
Dec 26, 2017	25.01	25.02	24.71	24.75	29,739	-0.25(-1.02%)
Dec 22, 2017	25.10	25.19	24.87	25.00	17,566	-0.23(-0.91%)
Dec 21, 2017	25.03	25.23	24.96	25.23	40,818	+0.13(+0.52%)
Dec 20, 2017	25.20	25.24	25.05	25.10	22,371	-0.09(-0.36%)
Dec 19, 2017	24.91	25.24	24.91	25.19	34,775	+0.28(+1.12%)
Dec 18, 2017	24.80	25.01	24.73	24.91	34,797	+0.12(+0.48%)
Dec 15, 2017	24.64	24.79	24.64	24.79	21,795	+0.13(+0.53%)
Dec 14, 2017	24.63	24.74	24.61	24.66	30,134	-0.07(-0.28%)
Dec 13, 2017	24.80	24.82	24.64	24.73	43,015	-0.09(-0.36%)
Dec 12, 2017	24.67	24.82	24.58	24.82	51,576	+0.22(+0.89%)
Dec 11, 2017	24.66	24.88	24.58	24.60	51,464	+0.05(+0.20%)
Dec 08, 2017	24.52	24.85	24.52	24.55	36,747	+0.11(+0.45%)
Dec 07, 2017	24.59	24.93	24.43	24.44	38,464	-0.25(-1.01%)
Dec 06, 2017	24.75	24.77	24.46	24.69	27,043	-0.10(-0.40%)
Dec 05, 2017	24.65	24.79	24.55	24.79	38,857	+0.14(+0.57%)
Dec 04, 2017	24.65	24.65	24.54	24.65	28,689	+0.00(+0.00%)

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.