Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.59	22.63	21.93	21.96	743,534	-0.63(-2.78%)
Feb 27, 2018	23.31	23.45	22.58	22.58	469,802	-0.62(-2.67%)
Feb 26, 2018	23.07	23.27	22.79	23.20	373,273	+0.31(+1.37%)
Feb 23, 2018	23.09	23.26	22.74	22.89	326,347	-0.02(-0.07%)
Feb 22, 2018	22.78	23.09	22.78	22.91	348,248	+0.29(+1.28%)
Feb 21, 2018	22.45	22.97	22.27	22.62	417,568	+0.19(+0.83%)
Feb 20, 2018	22.52	22.67	22.30	22.43	481,620	-0.33(-1.45%)
Feb 16, 2018		22.76	22.76	22.76	0	+0.00(+0.00%)
Feb 15, 2018	23.09	23.09	22.09	22.76	700,611	-0.06(-0.26%)
Feb 14, 2018	22.98	23.22	22.70	22.82	577,836	-0.44(-1.90%)
Feb 13, 2018	22.40	23.33	22.14	23.26	914,168	+0.82(+3.63%)
Feb 12, 2018	22.82	22.92	22.11	22.45	713,101	-0.19(-0.82%)
Feb 09, 2018	22.91	22.93	21.81	22.64	1,109,663	-0.10(-0.45%)
Feb 08, 2018	23.70	23.87	22.73	22.74	1,294,001	-1.00(-4.22%)
Feb 07, 2018	22.97	24.12	22.97	23.74	1,834,229	+0.70(+3.02%)
Feb 06, 2018	22.69	23.40	22.54	23.04	1,107,974	-0.35(-1.51%)
Feb 05, 2018	24.32	24.39	22.97	23.40	1,070,932	-1.29(-5.24%)
Feb 02, 2018	24.62	25.23	23.99	24.69	1,390,493	-0.77(-3.03%)
Feb 01, 2018	24.67	25.47	24.53	25.46	1,324,439	+0.60(+2.42%)
Jan 31, 2018	24.44	24.92	24.29	24.86	731,854	+0.76(+3.13%)
Jan 30, 2018	24.55	24.55	23.93	24.10	462,773	-0.76(-3.04%)
Jan 29, 2018	24.68	25.10	24.68	24.86	407,398	+0.03(+0.14%)
Jan 26, 2018	24.60	24.93	24.50	24.83	346,670	+0.29(+1.18%)
Jan 25, 2018	24.70	24.83	24.32	24.54	238,657	-0.17(-0.69%)
Jan 24, 2018	25.06	25.19	24.62	24.71	531,210	-0.36(-1.42%)
Jan 23, 2018	25.33	25.40	25.04	25.06	342,691	-0.20(-0.81%)
Jan 22, 2018	24.79	25.28	24.74	25.27	467,374	+0.47(+1.88%)
Jan 19, 2018	24.23	24.81	24.13	24.80	708,424	+0.67(+2.78%)
Jan 18, 2018	23.87	24.30	23.82	24.13	529,181	+0.31(+1.32%)
Jan 17, 2018	23.89	24.05	23.52	23.82	625,210	+0.07(+0.29%)
Jan 16, 2018	24.77	24.77	23.51	23.75	875,962	-0.86(-3.49%)
Jan 12, 2018		24.61	24.61	24.61	0	-0.08(-0.34%)
Jan 11, 2018	24.25	24.86	24.18	24.69	895,354	+0.60(+2.50%)
Jan 10, 2018	24.02	24.49	23.95	24.09	656,204	+0.04(+0.18%)
Jan 09, 2018	24.10	24.20	23.82	24.04	934,597	+0.04(+0.18%)
Jan 08, 2018	23.54	24.06	23.48	24.00	1,629,663	+0.48(+2.06%)
Jan 05, 2018	23.83	24.16	23.24	23.52	1,065,020	-0.12(-0.50%)
Jan 04, 2018	23.66	24.25	23.18	23.64	1,593,665	-0.40(-1.66%)
Jan 03, 2018	24.36	24.36	23.76	24.04	772,981	-0.37(-1.53%)
Jan 02, 2018	24.45	24.60	23.82	24.41	911,343	+0.16(+0.67%)
Dec 29, 2017		24.25	24.25	24.25	0	+0.02(+0.07%)
Dec 28, 2017	24.49	24.49	24.07	24.23	507,814	-0.36(-1.45%)
Dec 27, 2017	24.27	24.93	24.12	24.59	1,079,670	+0.39(+1.61%)
Dec 26, 2017	24.17	24.47	23.82	24.20	2,287,709	+0.05(+0.21%)
Dec 22, 2017	23.81	24.44	23.54	24.15	1,337,932	+0.47(+1.97%)
Dec 21, 2017	24.12	24.22	23.27	23.68	1,893,565	-0.28(-1.17%)
Dec 20, 2017	23.77	24.51	23.71	23.96	2,415,694	+0.31(+1.29%)
Dec 19, 2017	23.50	23.66	23.35	23.65	497,126	+0.26(+1.13%)
Dec 18, 2017	23.41	23.81	23.12	23.39	628,578	+0.11(+0.47%)
Dec 15, 2017	22.89	23.35	22.84	23.28	1,739,678	+0.48(+2.12%)
Dec 14, 2017	23.35	23.42	22.69	22.80	488,255	-0.43(-1.86%)
Dec 13, 2017	22.70	23.37	22.70	23.23	591,479	+0.63(+2.77%)
Dec 12, 2017	22.54	22.91	22.51	22.60	430,193	+0.05(+0.23%)
Dec 11, 2017	22.90	23.00	22.52	22.55	349,917	-0.35(-1.52%)
Dec 08, 2017	23.19	23.19	22.69	22.90	380,036	+0.00(+0.00%)
Dec 07, 2017	22.53	23.27	22.53		737,631	+0.00(+0.00%)
Dec 06, 2017	22.33	22.75	22.33	22.58	438,876	+0.18(+0.79%)
Dec 05, 2017	22.64	22.88	22.38	22.40	705,516	-0.28(-1.23%)
Dec 04, 2017	22.90	23.59	22.60	22.68	953,839	+0.18(+0.79%)

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.