Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.73	23.88	23.47	23.52	212,741	-0.03(-0.11%)
Feb 27, 2018	23.84	24.14	23.53	23.55	84,181	-0.28(-1.17%)
Feb 26, 2018	23.73	23.89	23.71	23.83	86,415	+0.20(+0.86%)
Feb 23, 2018	23.45	23.64	23.26	23.62	48,037	+0.31(+1.31%)
Feb 22, 2018	23.96	24.03	23.26	23.32	76,172	-0.52(-2.17%)
Feb 21, 2018	23.43	24.07	23.42	23.84	168,786	+0.46(+1.96%)
Feb 20, 2018	23.63	24.18	23.28	23.38	162,268	-0.41(-1.71%)
Feb 16, 2018		23.78	23.78	23.78	0	+0.09(+0.39%)
Feb 15, 2018	23.89	24.05	23.68	23.69	70,006	-0.04(-0.18%)
Feb 14, 2018	23.11	23.80	22.71	23.73	118,903	+0.48(+2.08%)
Feb 13, 2018	23.15	23.35	23.15	23.25	62,778	-0.02(-0.07%)
Feb 12, 2018	23.39	23.55	23.09	23.27	78,928	-0.02(-0.07%)
Feb 09, 2018	23.18	23.40	22.77	23.28	142,194	+0.35(+1.51%)
Feb 08, 2018	23.63	23.47	22.92	22.94	72,897	-0.53(-2.27%)
Feb 07, 2018	23.22	23.56	23.08	23.47	100,513	+0.12(+0.51%)
Feb 06, 2018	22.93	23.54	22.67	23.35	195,114	-0.20(-0.86%)
Feb 05, 2018	23.93	24.43	23.14	23.56	131,533	-0.58(-2.39%)
Feb 02, 2018	24.34	24.53	24.00	24.13	121,994	-0.33(-1.35%)
Feb 01, 2018	24.58	24.74	24.36	24.46	282,572	+0.30(+1.26%)
Jan 31, 2018	24.34	24.48	23.95	24.16	310,115	-0.09(-0.38%)
Jan 30, 2018	23.70	23.91	23.70	24.25	170,812	-0.05(-0.21%)
Jan 29, 2018	23.86	24.40	23.81	24.30	153,528	+0.40(+1.67%)
Jan 26, 2018	24.28	24.38	23.83	23.90	97,952	-0.21(-0.88%)
Jan 25, 2018	24.52	24.52	24.06	24.11	70,828	-0.21(-0.87%)
Jan 24, 2018	24.49	24.63	24.28	24.33	119,370	-0.17(-0.69%)
Jan 23, 2018	24.50	24.66	24.23	24.50	55,828	+0.01(+0.03%)
Jan 22, 2018	24.72	24.85	24.29	24.49	87,122	-0.19(-0.79%)
Jan 19, 2018	24.27	24.72	24.27	24.68	154,965	+0.42(+1.75%)
Jan 18, 2018	24.39	24.54	24.15	24.26	63,165	-0.11(-0.45%)
Jan 17, 2018	24.25	24.59	23.98	24.37	130,054	+0.20(+0.84%)
Jan 16, 2018	24.88	24.90	24.14	24.17	188,804	-0.32(-1.31%)
Jan 12, 2018		24.49	24.49	24.49	0	+0.31(+1.28%)
Jan 11, 2018	24.06	24.30	23.80	24.18	207,836	+0.20(+0.83%)
Jan 10, 2018		24.39		23.98	241,292	+0.53(+2.24%)
Jan 09, 2018	23.30	23.62	23.16	23.45	334,658	+0.14(+0.58%)
Jan 08, 2018	23.63	23.63	23.20	23.32	123,511	-0.28(-1.18%)
Jan 05, 2018	23.91	24.00	23.54	23.60	163,454	-0.28(-1.17%)
Jan 04, 2018	23.89	24.15	23.67	23.88	64,531	+0.03(+0.11%)
Jan 03, 2018	23.74	23.95	23.07	23.85	98,965	+0.14(+0.57%)
Jan 02, 2018	23.45	23.97	22.79	23.72	143,330	+0.34(+1.45%)
Dec 29, 2017		23.38	23.38	23.38	0	-0.25(-1.04%)
Dec 28, 2017	23.45	23.70	23.06	23.62	85,490	+0.20(+0.87%)
Dec 27, 2017	23.62	23.73	23.10	23.42	58,893	-0.18(-0.75%)
Dec 26, 2017	24.04	24.14	23.59	23.60	98,111	-0.46(-1.90%)
Dec 22, 2017	24.17	24.30	23.95	24.06	59,181	-0.02(-0.07%)
Dec 21, 2017	24.26	24.29	23.92	24.07	91,737	-0.08(-0.35%)
Dec 20, 2017	24.26	24.39	23.94	24.16	132,201	-0.08(-0.31%)
Dec 19, 2017	24.28	24.31	23.95	24.23	135,714	+0.08(+0.35%)
Dec 18, 2017	23.89	24.45	23.87	24.15	301,223	+0.32(+1.35%)
Dec 15, 2017	22.98	23.89	22.75	23.83	249,521	+0.86(+3.73%)
Dec 14, 2017	23.28	23.52	22.86	22.97	117,028	-0.23(-0.99%)
Dec 13, 2017	23.11	23.73	23.08	23.20	114,970	+0.13(+0.55%)
Dec 12, 2017	23.12	23.21	22.75	23.07	93,978	+0.12(+0.52%)
Dec 11, 2017	23.11	23.23	22.86	22.95	78,074	-0.18(-0.77%)
Dec 08, 2017	23.30	23.63	22.92	23.13	104,486	-0.08(-0.37%)
Dec 07, 2017	23.16	23.63	23.00	23.22	108,266	-0.11(-0.47%)
Dec 06, 2017	23.37	23.59	23.23	23.33	67,725	-0.12(-0.51%)
Dec 05, 2017	23.93	23.93	23.45	23.45	83,606	-0.38(-1.60%)
Dec 04, 2017	23.72	24.10	23.28	23.83	107,071	+0.45(+1.92%)

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.