Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.54	22.54	22.37	22.52	1,330	+0.33(+1.49%)
Feb 27, 2018	22.25	22.25	22.19	22.19	907	-0.34(-1.51%)
Feb 26, 2018	22.53	22.53	22.53	22.53	250	-0.18(-0.79%)
Feb 23, 2018	22.73	22.73	22.71	22.71	692	+0.04(+0.17%)
Feb 22, 2018	22.74	22.74	22.67	22.67	670	+0.08(+0.35%)
Feb 21, 2018	22.63	22.68	22.59	22.59	754	+0.05(+0.24%)
Feb 20, 2018	22.40	22.57	22.40	22.54	10,399	-0.06(-0.28%)
Feb 16, 2018		22.60	22.60	22.60	0	+0.13(+0.60%)
Feb 15, 2018	22.65	22.65	22.35	22.47	4,962	+0.30(+1.33%)
Feb 14, 2018	21.93	22.17	21.93	22.17	670	+1.01(+4.77%)
Feb 09, 2018		21.17	21.17	21.17	0	-0.10(-0.49%)
Feb 08, 2018	21.63	21.63	21.27	21.27	1,411	-0.86(-3.88%)
Feb 07, 2018	22.13	22.13	22.13	22.13	455	-0.47(-2.06%)
Feb 06, 2018	22.34	22.59	21.89	22.59	12,310	-0.39(-1.71%)
Feb 05, 2018	22.97	23.02	22.81	22.99	2,100	+0.09(+0.39%)
Feb 02, 2018	23.42	23.42	22.88	22.90	2,925	-0.87(-3.65%)
Feb 01, 2018	23.63	23.81	23.63	23.77	1,229	+0.05(+0.23%)
Jan 31, 2018	23.77	23.77	23.71	23.71	531	-0.18(-0.75%)
Jan 30, 2018	23.89	23.89	23.89	23.89	315	-0.09(-0.37%)
Jan 29, 2018	24.15	24.15	23.98	23.98	356	-0.04(-0.15%)
Jan 26, 2018	24.15	24.15	24.01	24.02	1,039	-0.03(-0.11%)
Jan 25, 2018	24.03	24.04	24.03	24.04	581	-0.21(-0.85%)
Jan 24, 2018	24.30	24.30	24.25	24.25	1,956	-0.10(-0.40%)
Jan 23, 2018	24.24	24.38	24.24	24.35	2,306	-0.01(-0.04%)
Jan 22, 2018	24.27	24.67	24.27	24.36	1,296	+0.57(+2.38%)
Jan 19, 2018	24.03	24.03	23.79	23.79	761	-0.21(-0.86%)
Jan 18, 2018	25.02	25.02	24.00	24.00	4,506	-0.07(-0.30%)
Jan 17, 2018	24.07	24.07	24.07	24.07	469	-0.18(-0.74%)
Jan 16, 2018	24.27	24.43	24.25	24.25	6,732	+0.00(+0.01%)
Jan 12, 2018		24.25	24.25	24.25	0	+0.11(+0.46%)
Jan 11, 2018	24.39	24.39	24.05	24.14	1,609	+0.16(+0.65%)
Jan 10, 2018	23.91	24.11	23.91	23.98	5,459	+0.22(+0.94%)
Jan 09, 2018	24.30	24.30	23.76	23.76	18,037	-0.18(-0.75%)
Jan 08, 2018	23.87	23.94	23.87	23.94	1,032	+0.37(+1.56%)
Jan 05, 2018	23.57	23.57	23.57	23.57	492	+0.26(+1.11%)
Jan 04, 2018	23.58	23.64	23.31	23.31	1,544	-0.31(-1.32%)
Jan 03, 2018	23.23	23.62	23.23	23.62	1,409	+0.99(+4.36%)
Dec 29, 2017		22.64	22.64	22.64	183	-0.22(-0.95%)
Dec 27, 2017		22.85	22.85	22.85	26	+0.17(+0.75%)
Dec 26, 2017	22.76	22.78	22.51	22.68	1,368	+0.31(+1.40%)
Dec 22, 2017	22.46	22.56	22.22	22.37	4,358	-0.06(-0.26%)
Dec 21, 2017	22.37	22.43	21.89	22.43	5,312	+0.73(+3.36%)
Dec 20, 2017	21.70	21.70	21.70	21.70	126	+0.00(+0.00%)
Dec 19, 2017	21.60	21.70	21.60	21.70	791	+0.10(+0.47%)
Dec 18, 2017	21.60	21.60	21.60	21.60	111	-0.27(-1.24%)
Dec 15, 2017	21.89	21.96	21.48	21.87	35,340	-0.13(-0.57%)
Dec 14, 2017	21.89	22.00	21.89	22.00	7,397	+0.25(+1.15%)
Dec 13, 2017	21.48	21.74	21.48	21.74	4,134	+0.34(+1.60%)
Dec 12, 2017	21.29	21.40	21.29	21.40	450	-0.32(-1.48%)
Dec 11, 2017	21.85	21.85	21.47	21.72	727	+0.29(+1.37%)
Dec 08, 2017	21.43	21.43	21.43	21.43	223	+0.38(+1.78%)
Dec 07, 2017	21.09	21.12	21.06	21.06	335	-0.11(-0.51%)
Dec 06, 2017	21.30	21.30	21.10	21.16	1,009	-0.76(-3.47%)
Dec 04, 2017		21.92	21.92	21.92	4	+0.00(+0.00%)
Dec 01, 2017	22.19	22.19	21.92	21.92	1,028	-0.06(-0.28%)
Nov 30, 2017	22.20	22.21	21.99	21.99	1,699	-0.14(-0.65%)
Nov 29, 2017	22.11	22.13	21.92	22.13	1,118	+0.01(+0.03%)
Nov 27, 2017		22.12	22.12	22.12	55	-0.22(-0.97%)
Nov 24, 2017	22.34	22.34	22.34	22.34	111	-0.09(-0.40%)
Nov 22, 2017	22.41	22.82	22.41	22.43	4,827	-0.41(-1.78%)
Nov 21, 2017	22.34	22.84	22.34	22.84	2,018	+0.40(+1.80%)
Nov 20, 2017	22.43	22.43	22.43	22.43	327	+0.26(+1.17%)
Nov 17, 2017	22.25	22.52	22.11	22.17	2,402	-0.63(-2.75%)
Nov 16, 2017	22.55	22.80	22.53	22.80	705	+0.32(+1.43%)
Nov 15, 2017	22.67	22.86	22.48	22.48	7,673	-0.38(-1.64%)
Nov 14, 2017	22.89	22.90	22.85	22.85	569	-0.01(-0.04%)
Nov 13, 2017	23.78	23.78	22.82	22.86	2,456	-0.08(-0.35%)
Nov 10, 2017	22.87	22.99	22.78	22.94	3,388	+0.08(+0.35%)
Nov 09, 2017	22.93	22.93	22.84	22.86	826	-0.24(-1.05%)
Nov 08, 2017	23.00	23.11	23.00	23.11	1,004	+0.42(+1.85%)
Nov 07, 2017	22.84	22.86	22.64	22.69	1,788	-0.29(-1.28%)
Nov 06, 2017	22.64	23.00	22.64	22.98	13,449	+0.17(+0.75%)
Nov 03, 2017	22.81	22.89	22.81	22.81	7,251	-0.17(-0.74%)
Nov 02, 2017	22.68	22.98	22.68	22.98	868	+0.25(+1.10%)
Nov 01, 2017	22.93	22.95	22.73	22.73	60,339	-0.09(-0.39%)
Oct 31, 2017	22.91	22.98	22.82	22.82	170,064	-0.06(-0.27%)
Oct 30, 2017	22.82	22.92	22.76	22.88	8,915	-0.19(-0.81%)
Oct 27, 2017	23.01	23.15	23.01	23.07	4,005	-0.20(-0.85%)
Oct 26, 2017	23.33	23.39	23.27	23.27	1,066	+0.18(+0.78%)
Oct 25, 2017	23.18	23.22	22.94	23.09	22,685	-0.00(-0.00%)
Oct 24, 2017	22.96	23.11	22.96	23.09	3,059	+0.00(+0.00%)
Oct 23, 2017	23.10	23.20	23.05	23.09	45,940	+0.23(+1.02%)
Oct 20, 2017	22.85	22.85	22.85	22.85	174	+0.31(+1.37%)
Oct 19, 2017	22.75	22.75	22.51	22.54	19,466	-0.44(-1.92%)
Oct 18, 2017	22.97	23.01	22.97	22.99	391	+0.40(+1.78%)
Oct 17, 2017	22.78	22.78	22.58	22.58	797	-0.21(-0.91%)
Oct 16, 2017	22.57	22.79	22.57	22.79	1,091	+0.07(+0.32%)

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.