Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.64	23.84	23.55	23.59	177,148	+0.02(+0.10%)
Feb 27, 2018	23.90	24.28	23.52	23.57	92,113	-0.33(-1.39%)
Feb 26, 2018	23.81	23.99	23.70	23.90	71,550	+0.24(+1.02%)
Feb 23, 2018	23.52	23.72	23.29	23.66	98,295	+0.29(+1.22%)
Feb 22, 2018	23.79	23.82	23.33	23.37	89,624	-0.34(-1.43%)
Feb 21, 2018	23.42	24.08	23.21	23.71	32,426	+0.31(+1.32%)
Feb 20, 2018	23.49	23.60	22.83	23.40	55,740	-0.17(-0.73%)
Feb 16, 2018		23.58	23.58	23.58	0	+0.82(+3.60%)
Feb 15, 2018	22.81	22.81	22.53	22.76	217,468	+0.11(+0.50%)
Feb 14, 2018	22.42	22.85	22.42	22.64	80,867	+0.08(+0.36%)
Feb 13, 2018	22.68	23.11	22.49	22.56	34,641	-0.21(-0.92%)
Feb 12, 2018	22.84	23.46	22.64	22.77	44,898	-0.02(-0.07%)
Feb 09, 2018	22.61	23.05	22.41	22.78	60,641	+0.41(+1.84%)
Feb 08, 2018	22.73	23.04	22.37	22.37	63,768	-0.35(-1.54%)
Feb 07, 2018	22.54	22.90	22.40	22.73	170,629	+0.19(+0.83%)
Feb 06, 2018	22.58	23.01	22.22	22.54	268,200	-0.85(-3.63%)
Feb 05, 2018	23.70	24.19	23.26	23.39	106,909	-0.58(-2.42%)
Feb 02, 2018	23.91	24.46	23.91	23.97	54,373	-0.07(-0.28%)
Feb 01, 2018	23.94	24.13	23.83	24.03	63,055	+0.06(+0.25%)
Jan 31, 2018	24.19	24.46	23.88	23.97	146,610	-0.16(-0.68%)
Jan 30, 2018	23.88	24.05	23.88	24.14	55,067	+0.18(+0.75%)
Jan 29, 2018	23.16	24.28	22.61	23.96	120,373	-0.04(-0.16%)
Jan 26, 2018	24.65	25.03	23.82	24.00	110,348	-1.33(-5.25%)
Jan 25, 2018	25.38	25.41	25.23	25.32	38,190	+0.01(+0.06%)
Jan 24, 2018	25.52	25.52	25.21	25.31	38,348	-0.19(-0.76%)
Jan 23, 2018	25.32	25.59	25.25	25.50	24,025	+0.13(+0.50%)
Jan 22, 2018	25.29	25.43	25.28	25.38	9,924	-0.21(-0.82%)
Jan 19, 2018	25.29	25.59	25.22	25.59	38,371	+0.31(+1.24%)
Jan 18, 2018	25.53	25.65	25.26	25.27	44,522	-0.28(-1.08%)
Jan 17, 2018	25.20	25.71	25.18	25.55	75,077	+0.45(+1.79%)
Jan 16, 2018	25.56	25.56	24.85	25.10	61,719	-0.28(-1.09%)
Jan 12, 2018		25.38	25.38	25.38	0	-0.02(-0.09%)
Jan 11, 2018	25.10	25.71	25.10	25.40	50,192	+0.34(+1.34%)
Jan 10, 2018	24.55	25.71	24.55	25.06	85,216	+0.51(+2.07%)
Jan 09, 2018	24.47	24.80	24.47	24.56	56,168	+0.08(+0.34%)
Jan 08, 2018	24.59	24.63	24.45	24.47	74,048	-0.10(-0.43%)
Jan 05, 2018	24.50	24.65	24.47	24.58	56,439	+0.11(+0.46%)
Jan 04, 2018	24.48	24.66	24.07	24.47	71,337	+0.16(+0.68%)
Jan 03, 2018	24.23	24.56	24.10	24.30	37,451	+0.04(+0.19%)
Jan 02, 2018	24.39	24.69	24.13	24.26	96,876	-0.01(-0.03%)
Dec 29, 2017		24.26	24.26	24.26	0	-0.17(-0.70%)
Dec 28, 2017	24.38	24.51	24.23	24.44	84,537	+0.18(+0.74%)
Dec 27, 2017	24.09	24.53	23.91	24.26	40,661	+0.19(+0.78%)
Dec 26, 2017	24.03	24.35	24.02	24.07	45,348	+0.09(+0.37%)
Dec 22, 2017	24.26	24.26	23.90	23.98	25,566	-0.19(-0.77%)
Dec 21, 2017	23.76	24.23	23.76	24.17	41,079	+0.52(+2.18%)
Dec 20, 2017	24.00	24.00	23.64	23.65	14,993	-0.25(-1.06%)
Dec 19, 2017	24.41	24.41	23.73	23.91	40,232	-0.46(-1.87%)
Dec 18, 2017	24.05	24.56	24.05	24.36	58,276	+0.54(+2.26%)
Dec 15, 2017	23.23	24.28	23.23	23.82	160,399	+0.60(+2.57%)
Dec 14, 2017	23.41	24.04	23.01	23.23	100,521	-0.14(-0.61%)
Dec 13, 2017	23.55	23.86	23.23	23.37	65,490	-0.13(-0.57%)
Dec 12, 2017	23.69	24.01	23.37	23.50	52,195	-0.10(-0.41%)
Dec 11, 2017	23.70	23.94	23.49	23.60	39,143	-0.17(-0.72%)
Dec 08, 2017	24.23	24.88	23.75	23.77	43,674	-0.35(-1.46%)
Dec 07, 2017	24.54	24.70	24.02	24.12	43,796	-0.24(-0.98%)
Dec 06, 2017	24.95	24.99	23.35	24.36	69,484	-0.66(-2.66%)
Dec 05, 2017	25.07	25.29	24.67	25.03	107,917	-0.01(-0.06%)
Dec 04, 2017	24.79	25.21	24.19	25.04	138,610	+0.58(+2.38%)

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.