Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.28	22.46	22.02	22.02	640,662	-0.17(-0.78%)
Feb 27, 2018	22.65	22.71	22.20	22.20	440,936	-0.43(-1.89%)
Feb 26, 2018	22.34	22.62	22.18	22.62	719,823	+0.33(+1.50%)
Feb 23, 2018	22.15	22.46	22.15	22.29	497,787	+0.20(+0.90%)
Feb 22, 2018	22.21	22.35	22.05	22.09	391,882	-0.09(-0.39%)
Feb 21, 2018	22.47	22.50	22.17	22.18	554,320	-0.27(-1.19%)
Feb 20, 2018	22.70	22.77	22.38	22.44	620,828	-0.26(-1.14%)
Feb 16, 2018		22.70	22.70	22.70	0	-0.05(-0.22%)
Feb 15, 2018	23.00	23.03	22.60	22.75	508,511	-0.19(-0.83%)
Feb 14, 2018	22.82	23.01	22.74	22.94	414,409	+0.09(+0.40%)
Feb 13, 2018	22.56	22.88	22.56	22.85	313,074	+0.15(+0.68%)
Feb 12, 2018	22.47	22.82	22.39	22.70	572,497	+0.38(+1.71%)
Feb 09, 2018	22.58	22.86	22.05	22.31	742,964	-0.10(-0.44%)
Feb 08, 2018	22.81	22.94	22.41	22.41	465,912	-0.31(-1.38%)
Feb 07, 2018	22.53	22.62	22.53	22.73	730,749	+0.19(+0.85%)
Feb 06, 2018	21.70	22.63	21.56	22.54	1,059,883	+0.38(+1.69%)
Feb 05, 2018	22.87	22.89	21.16	22.16	1,990,348	-0.86(-3.74%)
Feb 02, 2018	23.39	23.42	23.00	23.02	523,801	-0.50(-2.15%)
Feb 01, 2018	23.37	23.61	23.27	23.53	371,745	+0.16(+0.69%)
Jan 31, 2018	23.69	23.69	23.27	23.37	646,379	-0.25(-1.07%)
Jan 30, 2018	23.88	23.88	23.61	23.62	499,686	-0.27(-1.13%)
Jan 29, 2018	24.02	24.03	23.86	23.89	474,668	-0.14(-0.59%)
Jan 26, 2018	24.03	24.07	23.92	24.03	285,929	+0.02(+0.10%)
Jan 25, 2018	23.98	24.04	23.95	24.01	313,958	+0.01(+0.05%)
Jan 24, 2018	24.07	24.11	23.96	23.99	392,456	-0.01(-0.03%)
Jan 23, 2018	23.95	24.07	23.92	24.00	421,195	+0.07(+0.28%)
Jan 22, 2018	23.85	23.96	23.83	23.93	439,583	+0.04(+0.18%)
Jan 19, 2018	23.87	23.98	23.82	23.89	331,175	+0.00(+0.00%)
Jan 18, 2018	24.03	24.07	23.79	23.89	596,135	-0.19(-0.79%)
Jan 17, 2018	23.99	24.12	23.93	24.08	534,986	+0.17(+0.69%)
Jan 16, 2018	24.07	24.14	23.90	23.91	847,198	+0.16(+0.67%)
Jan 12, 2018		23.76	23.76	23.76	0	+0.40(+1.73%)
Jan 11, 2018	23.31	23.38	22.80	23.35	1,232,600	-0.05(-0.21%)
Jan 10, 2018	23.61	23.63	23.28	23.40	897,578	-0.26(-1.09%)
Jan 09, 2018	24.03	24.14	23.64	23.66	974,016	-0.42(-1.75%)
Jan 08, 2018	24.12	24.14	23.91	24.08	690,633	-0.04(-0.18%)
Jan 05, 2018	24.29	24.34	24.08	24.12	542,861	-0.14(-0.58%)
Jan 04, 2018	24.48	24.53	24.26	24.26	361,477	-0.17(-0.68%)
Jan 03, 2018	24.44	24.48	24.37	24.43	342,758	-0.01(-0.05%)
Jan 02, 2018	24.33	24.46	24.31	24.44	532,079	+0.10(+0.43%)
Dec 29, 2017		24.34	24.34	24.34	0	-0.18(-0.75%)
Dec 28, 2017	24.61	24.63	24.43	24.52	399,183	-0.05(-0.20%)
Dec 27, 2017	24.61	24.63	24.47	24.57	267,170	+0.07(+0.30%)
Dec 26, 2017	24.47	24.59	24.40	24.50	213,416	-0.02(-0.10%)
Dec 22, 2017	24.47	24.61	24.43	24.52	225,358	+0.13(+0.52%)
Dec 21, 2017	24.29	24.49	24.27	24.39	270,038	+0.15(+0.63%)
Dec 20, 2017	24.25	24.37	24.13	24.24	330,274	+0.03(+0.13%)
Dec 19, 2017	24.62	24.64	24.19	24.21	537,999	-0.37(-1.51%)
Dec 18, 2017	24.83	24.86	24.53	24.58	435,224	-0.06(-0.26%)
Dec 15, 2017	24.66	24.72	24.51	24.65	507,541	+0.09(+0.37%)
Dec 14, 2017	24.61	24.69	24.50	24.56	322,355	+0.01(+0.05%)
Dec 13, 2017	24.37	24.68	24.33	24.54	488,223	+0.16(+0.67%)
Dec 12, 2017	24.52	24.56	24.36	24.38	257,837	-0.14(-0.57%)
Dec 11, 2017	24.50	24.63	24.43	24.52	292,661	+0.02(+0.07%)
Dec 08, 2017	24.43	24.53	24.35	24.50	360,704	+0.13(+0.55%)
Dec 07, 2017	24.33	24.43	24.30	24.37	451,167	+0.04(+0.15%)
Dec 06, 2017	24.22	24.45	24.20	24.33	325,800	+0.16(+0.68%)
Dec 05, 2017	24.31	24.34	24.13	24.17	332,970	-0.04(-0.15%)
Dec 04, 2017	24.40	24.44	24.10	24.20	490,365	-0.09(-0.37%)

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.