Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.11	24.48	23.44	23.44	12,974	-0.67(-2.78%)
Feb 27, 2018	25.69	25.69	24.11	24.11	27,230	-0.84(-3.37%)
Feb 26, 2018	24.49	25.29	24.49	24.95	10,605	+0.27(+1.09%)
Feb 23, 2018	24.11	24.87	24.11	24.68	5,711	+0.43(+1.77%)
Feb 22, 2018	24.30	24.54	24.03	24.25	12,839	+0.07(+0.29%)
Feb 21, 2018	25.34	25.34	24.18	24.18	8,131	-0.57(-2.30%)
Feb 20, 2018	25.70	25.70	24.69	24.75	31,525	-1.18(-4.55%)
Feb 16, 2018		25.93	25.93	25.93	0	+0.43(+1.69%)
Feb 15, 2018	24.80	26.32	24.80	25.50	53,020	+0.86(+3.50%)
Feb 14, 2018	25.00	25.00	24.25	24.64	6,104	+0.14(+0.57%)
Feb 13, 2018	24.00	24.84	24.00	24.50	24,118	+0.51(+2.13%)
Feb 12, 2018	24.25	24.25	23.13	23.99	26,940	+0.21(+0.88%)
Feb 09, 2018	23.63	23.78	23.00	23.78	11,423	+0.28(+1.19%)
Feb 08, 2018	24.00	24.02	23.50	23.50	21,614	-0.53(-2.21%)
Feb 07, 2018	24.20	24.20	23.91	24.03	9,584	-0.05(-0.23%)
Feb 06, 2018	22.00	24.25	22.00	24.09	34,493	+0.41(+1.75%)
Feb 05, 2018	24.36	24.36	22.54	23.67	37,204	-0.88(-3.58%)
Feb 02, 2018	25.51	25.51	24.35	24.55	29,457	-0.54(-2.15%)
Feb 01, 2018	25.25	25.87	25.09	25.09	37,535	-0.15(-0.59%)
Jan 31, 2018	25.85	26.10	24.57	25.24	59,655	-0.61(-2.36%)
Jan 30, 2018	25.55	25.85	25.55	25.85	11,270	+0.14(+0.54%)
Jan 29, 2018	26.87	26.88	25.56	25.71	43,017	-1.15(-4.28%)
Jan 26, 2018	27.42	27.42	26.72	26.86	30,474	-0.59(-2.15%)
Jan 25, 2018	27.53	27.53	27.50	27.45	8,690	-0.09(-0.33%)
Jan 24, 2018	27.75	27.75	27.41	27.54	10,731	-0.11(-0.40%)
Jan 23, 2018	27.27	27.74	27.27	27.65	37,897	+0.28(+1.02%)
Jan 22, 2018	27.68	27.68	27.18	27.37	28,747	-0.11(-0.40%)
Jan 19, 2018	26.99	27.48	26.99	27.48	19,250	+0.53(+1.97%)
Jan 18, 2018	27.35	27.35	26.95	26.95	26,327	-0.44(-1.61%)
Jan 17, 2018	27.35	27.73	27.34	27.39	9,551	+0.15(+0.54%)
Jan 16, 2018	28.66	28.66	27.24	27.24	31,172	-0.37(-1.34%)
Jan 12, 2018		27.61	27.61	27.61	0	-0.43(-1.52%)
Jan 11, 2018	28.49	28.49	27.65	28.04	36,803	-1.04(-3.58%)
Jan 10, 2018	29.18	29.18	28.52	29.08	46,935	-0.11(-0.38%)
Jan 09, 2018	29.70	30.05	29.19	29.19	40,789	-0.56(-1.88%)
Jan 08, 2018	29.54	30.00	29.37	29.75	30,330	+0.27(+0.92%)
Jan 05, 2018	29.67	29.67	29.18	29.48	27,290	+0.37(+1.27%)
Jan 04, 2018	29.68	29.68	29.01	29.11	19,627	+0.03(+0.10%)
Jan 03, 2018	29.85	30.28	29.08	29.08	39,647	-0.78(-2.60%)
Jan 02, 2018	31.19	31.19	29.50	29.86	51,512	-0.74(-2.43%)
Dec 29, 2017		30.60	30.60	30.60	0	-0.20(-0.65%)
Dec 28, 2017	30.50	30.80	30.50	30.80	5,657	+0.43(+1.42%)
Dec 27, 2017	31.24	31.24	30.20	30.37	6,010	+0.07(+0.24%)
Dec 26, 2017	30.12	30.54	30.12	30.30	13,247	+0.18(+0.58%)
Dec 22, 2017	30.20	30.24	30.12	30.12	2,758	-0.09(-0.30%)
Dec 21, 2017	29.92	30.52	29.92	30.21	5,255	+0.41(+1.38%)
Dec 20, 2017	29.60	29.89	29.30	29.80	22,777	+0.20(+0.68%)
Dec 19, 2017	30.70	30.70	29.60	29.60	13,297	-1.05(-3.42%)
Dec 18, 2017	31.10	31.42	30.57	30.65	8,880	-0.37(-1.20%)
Dec 15, 2017	30.50	31.02	30.50	31.02	4,640	+0.69(+2.29%)
Dec 14, 2017	30.20	30.49	30.20	30.33	4,603	-0.22(-0.73%)
Dec 13, 2017	29.92	30.55	29.90	30.55	4,373	+0.64(+2.14%)
Dec 12, 2017	29.90	30.13	29.90	29.91	6,033	+0.00(+0.01%)
Dec 11, 2017	29.50	30.28	29.50	29.91	11,793	+0.02(+0.06%)
Dec 08, 2017	29.99	29.99	29.80	29.89	7,495	-0.05(-0.17%)
Dec 07, 2017	29.64	30.04	29.64	29.94	12,320	+0.26(+0.89%)
Dec 06, 2017	29.93	29.98	29.61	29.68	8,138	-0.03(-0.09%)
Dec 05, 2017	29.84	29.84	29.70	29.70	2,764	-0.17(-0.55%)
Dec 04, 2017	29.34	30.07	29.34	29.87	3,762	+0.52(+1.77%)

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.