Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.25	23.25	23.07	23.07	7,255	-0.27(-1.16%)
Feb 27, 2018	23.43	23.46	23.31	23.34	11,300	-0.24(-1.02%)
Feb 26, 2018	23.42	23.58	23.42	23.58	14,996	+0.31(+1.35%)
Feb 23, 2018	23.26	23.27	23.23	23.27	11,390	+0.28(+1.22%)
Feb 22, 2018		23.07	22.99	22.99	20,246	-0.08(-0.37%)
Feb 21, 2018	23.17	23.33	23.07	23.07	18,083	+0.06(+0.24%)
Feb 20, 2018	23.34	23.34	22.87	23.02	7,378	-0.79(-3.31%)
Feb 16, 2018		23.80	23.80	23.80	0	-0.03(-0.14%)
Feb 15, 2018	23.61	23.89	23.61	23.84	10,777	+0.37(+1.58%)
Feb 14, 2018	22.83	23.47	22.83	23.47	5,830	+0.69(+3.01%)
Feb 13, 2018	22.44	22.78	22.44	22.78	5,923	+0.36(+1.60%)
Feb 12, 2018	22.44	22.74	22.21	22.42	64,335	+0.24(+1.07%)
Feb 09, 2018	22.62	22.62	21.95	22.18	16,331	-0.11(-0.49%)
Feb 08, 2018	22.74	22.74	22.22	22.29	7,392	-0.43(-1.90%)
Feb 07, 2018	22.97	22.97	21.86	22.72	8,254	-0.89(-3.76%)
Feb 06, 2018	23.40	23.70	23.38	23.61	1,910	+0.52(+2.27%)
Feb 05, 2018	23.56	23.56	23.01	23.09	12,998	-0.55(-2.33%)
Feb 02, 2018	23.98	23.98	23.61	23.64	18,982	-0.78(-3.20%)
Feb 01, 2018	24.31	24.53	24.31	24.42	13,747	-0.12(-0.50%)
Jan 31, 2018	24.83	24.83	24.49	24.55	11,189	+0.09(+0.37%)
Jan 30, 2018	24.71	24.71	24.45	24.46	18,395	-0.21(-0.87%)
Jan 29, 2018	24.65	24.74	24.65	24.67	11,138	+0.03(+0.11%)
Jan 26, 2018	24.56	24.65	24.56	24.64	11,696	+0.06(+0.25%)
Jan 25, 2018	24.57	24.62	24.57	24.58	5,044	+0.12(+0.51%)
Jan 24, 2018	24.36	24.47	24.36	24.46	1,634	+0.23(+0.95%)
Jan 23, 2018	24.12	24.23	24.12	24.23	2,214	-0.03(-0.12%)
Jan 22, 2018	24.11	24.31	23.96	24.25	17,681	-0.21(-0.85%)
Jan 19, 2018	24.39	24.46	24.39	24.46	6,036	+0.02(+0.09%)
Jan 18, 2018	24.39	24.56	24.37	24.44	7,749	-0.24(-0.96%)
Jan 17, 2018	24.65	24.68	24.29	24.68	28,131	+0.22(+0.90%)
Jan 16, 2018	24.61	24.68	24.46	24.46	8,240	+0.06(+0.23%)
Jan 12, 2018		24.40	24.40	24.40	0	-0.21(-0.85%)
Jan 11, 2018	24.07	24.62	24.07	24.61	39,310	+0.47(+1.96%)
Jan 10, 2018	24.19	24.25	24.06	24.14	22,955	-0.31(-1.29%)
Jan 09, 2018	24.38	24.45	24.34	24.45	19,930	-0.02(-0.09%)
Jan 08, 2018	24.61	24.61	24.27	24.47	45,911	+0.27(+1.12%)
Jan 05, 2018	23.93	24.23	23.93	24.20	17,434	+0.32(+1.34%)
Jan 04, 2018	23.72	23.91	23.71	23.88	18,807	-0.05(-0.19%)
Jan 03, 2018	23.66	23.97	23.56	23.93	24,620	+0.39(+1.65%)
Jan 02, 2018	23.30	23.57	23.30	23.54	60,690	+0.34(+1.45%)
Dec 29, 2017		23.20	23.20	23.20	0	+0.29(+1.28%)
Dec 28, 2017	22.75	23.03	22.75	22.91	29,677	+0.52(+2.31%)
Dec 27, 2017	22.26	22.46	22.26	22.39	69,062	-0.04(-0.18%)
Dec 26, 2017	22.36	22.50	22.35	22.43	12,262	+0.03(+0.13%)
Dec 22, 2017	22.71	22.71	22.33	22.40	26,340	-0.04(-0.19%)
Dec 21, 2017	22.36	22.47	22.21	22.45	38,368	-0.14(-0.63%)
Dec 20, 2017	22.67	22.67	22.48	22.59	15,448	+0.07(+0.33%)
Dec 19, 2017	22.50	22.70	22.43	22.52	39,688	+0.02(+0.10%)
Dec 18, 2017	22.38	22.50	22.38	22.49	15,074	+0.13(+0.59%)
Dec 15, 2017	22.38	22.38	22.31	22.36	17,371	+0.06(+0.25%)
Dec 14, 2017	22.26	22.35	22.26	22.30	17,040	-0.08(-0.34%)
Dec 13, 2017	22.17	22.70	22.17	22.38	21,727	+0.39(+1.77%)
Dec 12, 2017	21.98	22.02	21.97	21.99	7,471	-0.07(-0.30%)
Dec 11, 2017	21.97	22.08	21.97	22.06	6,324	+0.09(+0.43%)
Dec 08, 2017	21.92	22.00	21.89	21.96	6,065	+0.06(+0.29%)
Dec 07, 2017	21.87	21.90	21.85	21.90	5,637	-0.06(-0.26%)
Dec 06, 2017	22.09	22.11	21.86	21.96	19,063	-0.32(-1.42%)
Dec 05, 2017	22.26	22.28	22.24	22.27	5,699	+0.12(+0.55%)
Dec 04, 2017	22.06	22.20	22.06	22.15	40,132	+0.08(+0.35%)

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.