Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.74	22.86	22.74	22.76	3,319	+0.47(+2.11%)
Feb 27, 2018	22.24	22.29	22.19	22.29	1,055	+0.01(+0.04%)
Feb 26, 2018	22.22	22.28	22.13	22.28	1,695	+0.18(+0.81%)
Feb 23, 2018	22.04	22.14	22.04	22.10	2,062	-0.03(-0.14%)
Feb 22, 2018	21.88	22.13	21.88	22.13	749	+0.39(+1.82%)
Feb 21, 2018	21.96	21.96	21.73	21.73	823	-0.23(-1.07%)
Feb 20, 2018	22.07	22.07	21.97	21.97	914	-0.46(-2.05%)
Feb 16, 2018		22.43	22.43	22.43	0	-0.04(-0.18%)
Feb 15, 2018	22.59	22.59	22.36	22.47	1,373	+0.22(+1.01%)
Feb 14, 2018	22.06	22.25	22.06	22.25	3,338	+0.57(+2.63%)
Feb 13, 2018	21.76	21.76	21.67	21.68	1,826	-0.06(-0.30%)
Feb 12, 2018	21.52	21.74	21.52	21.74	1,054	+0.37(+1.75%)
Feb 09, 2018	21.65	21.68	20.90	21.37	10,025	-0.30(-1.40%)
Feb 08, 2018	22.51	22.51	21.67	21.67	1,101	-1.03(-4.54%)
Feb 07, 2018		22.87	22.58	22.70	6,376	-0.27(-1.18%)
Feb 06, 2018	22.00	22.97	22.00	22.97	4,253	+0.75(+3.38%)
Feb 05, 2018		22.85	22.22	22.22	3,283	-0.73(-3.16%)
Feb 02, 2018	23.09	23.09	22.95	22.95	904	-0.43(-1.86%)
Feb 01, 2018	23.02	23.38	23.02	23.38	513	+0.68(+3.00%)
Jan 31, 2018	22.70	22.70	22.70	22.70	7,572	+0.10(+0.44%)
Jan 30, 2018	22.60	22.60	22.60	22.60	199	-0.18(-0.79%)
Jan 29, 2018	22.73	22.78	22.73	22.78	1,887	-0.12(-0.52%)
Jan 26, 2018	22.90	22.90	22.90	22.90	309	-0.14(-0.59%)
Jan 25, 2018	23.04	23.04	23.04	23.04	330	+0.21(+0.94%)
Jan 24, 2018	23.11	23.11	22.80	22.82	2,047	-0.18(-0.78%)
Jan 23, 2018	23.15	23.15	22.99	23.00	23,217	-0.39(-1.67%)
Jan 22, 2018	23.20	23.40	23.20	23.39	4,667	+0.76(+3.36%)
Jan 19, 2018	22.63	22.63	22.58	22.63	2,465	+0.24(+1.07%)
Jan 18, 2018	22.41	22.41	22.39	22.39	8,583	-0.01(-0.04%)
Jan 17, 2018	22.23	22.43	22.23	22.40	1,839	+0.14(+0.63%)
Jan 16, 2018	22.14	22.26	22.14	22.26	780	+0.39(+1.76%)
Jan 12, 2018		21.88	21.88	21.88	0	+0.31(+1.44%)
Jan 11, 2018	21.37	21.63	21.37	21.57	5,936	+0.17(+0.77%)
Jan 10, 2018	21.44	21.44	21.40	21.40	4,718	-0.31(-1.43%)
Jan 09, 2018	21.76	21.76	21.65	21.71	2,626	+0.16(+0.72%)
Jan 08, 2018	21.64	21.67	21.55	21.55	2,915	-0.27(-1.21%)
Jan 05, 2018	21.78	21.82	21.77	21.82	9,136	+0.90(+4.30%)
Jan 04, 2018	20.91	20.98	20.91	20.92	5,627	+0.35(+1.68%)
Jan 03, 2018	20.70	20.70	20.52	20.57	7,991	+0.09(+0.46%)
Jan 02, 2018	20.29	20.48	20.29	20.48	2,744	+0.17(+0.84%)
Dec 29, 2017		20.31	20.31	20.31	0	+0.04(+0.17%)
Dec 28, 2017	20.43	20.43	20.25	20.27	7,367	-0.12(-0.61%)
Dec 27, 2017	20.29	20.45	20.29	20.40	9,151	+0.15(+0.74%)
Dec 22, 2017		20.25	20.25	20.25	200	-0.07(-0.34%)
Dec 21, 2017	20.34	20.44	20.32	20.32	13,457	+0.14(+0.69%)
Dec 20, 2017	20.23	20.25	20.16	20.18	7,760	-0.10(-0.49%)
Dec 19, 2017	20.30	20.32	20.18	20.28	3,595	-0.03(-0.15%)
Dec 18, 2017	20.44	20.44	20.27	20.31	11,443	+0.06(+0.30%)
Dec 15, 2017	20.05	20.25	20.00	20.25	4,078	-0.05(-0.24%)
Dec 14, 2017	20.38	20.38	20.21	20.30	17,409	+0.36(+1.83%)
Dec 13, 2017	20.01	20.01	19.90	19.93	3,042	-0.05(-0.28%)
Dec 12, 2017	20.03	20.03	19.89	19.99	7,710	-0.07(-0.35%)
Dec 11, 2017	20.12	20.12	20.06	20.06	4,282	+0.16(+0.83%)
Dec 08, 2017	19.94	19.95	19.84	19.89	11,886	-0.20(-0.97%)
Dec 07, 2017	20.06	20.17	20.04	20.09	3,935	+0.11(+0.55%)
Dec 06, 2017	20.09	20.12	19.98	19.98	3,260	-0.17(-0.84%)
Dec 05, 2017	20.29	20.33	20.15	20.15	4,854	-0.13(-0.64%)
Dec 04, 2017	20.34	20.37	20.28	20.28	1,868	+0.17(+0.82%)

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.