Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.54	23.66	23.01	23.01	581,058	-0.44(-1.90%)
Feb 27, 2018	23.66	24.14	23.46	23.46	460,514	-0.16(-0.69%)
Feb 26, 2018	23.54	23.66	23.29	23.62	194,233	+0.12(+0.52%)
Feb 23, 2018	23.25	23.50	23.13	23.50	317,782	+0.32(+1.40%)
Feb 22, 2018	24.02	24.02	23.17	23.17	304,947	-0.69(-2.88%)
Feb 21, 2018	23.50	24.18	23.42	23.86	360,647	+0.40(+1.72%)
Feb 20, 2018	23.70	24.06	23.38	23.46	289,547	-0.40(-1.69%)
Feb 16, 2018		23.86	23.86	23.86	0	+0.30(+1.29%)
Feb 15, 2018	23.62	23.66	23.38	23.56	317,556	+0.10(+0.43%)
Feb 14, 2018	22.85	23.54	22.69	23.46	519,761	+0.49(+2.11%)
Feb 13, 2018	23.21	23.42	22.69	22.97	478,014	-0.49(-2.07%)
Feb 12, 2018	23.38	23.78	23.21	23.46	723,241	+0.08(+0.35%)
Feb 09, 2018	23.21	23.54	22.53	23.38	521,381	+0.61(+2.66%)
Feb 08, 2018	23.36	23.36	22.77	22.77	446,318	-0.47(-2.00%)
Feb 07, 2018	22.93	23.39	22.67	23.23	268,248	+0.16(+0.70%)
Feb 06, 2018	22.45	23.19	22.34	23.07	636,005	-0.14(-0.61%)
Feb 05, 2018	23.76	24.10	22.93	23.21	531,471	-0.79(-3.29%)
Feb 02, 2018	24.00	24.47	24.16	24.00	807,197	-0.16(-0.67%)
Feb 01, 2018	23.72	24.16	23.66	24.16	507,974	+0.36(+1.53%)
Jan 31, 2018	23.92	24.06	23.76	23.80	485,989	-0.08(-0.34%)
Jan 30, 2018	23.88	23.94	23.82	23.88	408,230	-0.08(-0.34%)
Jan 29, 2018	23.92	24.18	23.90	23.96	544,356	+0.06(+0.25%)
Jan 26, 2018	23.68	23.92	23.58	23.90	458,259	+0.28(+1.20%)
Jan 25, 2018	23.84	23.86	23.43	23.62	843,861	-0.20(-0.85%)
Jan 24, 2018	24.27	24.27	23.80	23.82	879,915	-0.22(-0.93%)
Jan 23, 2018	24.27	24.27	23.48	24.04	753,061	-0.02(-0.08%)
Jan 22, 2018		24.08	23.76	24.06	458,452	+0.14(+0.59%)
Jan 19, 2018	23.62	23.94	23.62	23.92	544,962	+0.36(+1.55%)
Jan 18, 2018	23.80	23.82	23.48	23.56	313,327	-0.22(-0.94%)
Jan 17, 2018	23.74	23.80	23.50	23.78	336,218	+0.18(+0.77%)
Jan 16, 2018	24.10	24.14	23.56	23.60	468,243	-0.47(-1.93%)
Jan 12, 2018		24.06	24.06	24.06	0	+0.06(+0.25%)
Jan 11, 2018	23.58	24.00	23.58	24.00	515,637	+0.44(+1.89%)
Jan 10, 2018	23.23	23.90	23.23	23.56	649,585	+0.32(+1.39%)
Jan 09, 2018	23.19	23.50	23.14	23.23	468,800	+0.14(+0.61%)
Jan 08, 2018	22.93	23.15	22.81	23.09	570,020	+0.08(+0.35%)
Jan 05, 2018	23.13	23.15	22.81	23.01	518,396	+0.08(+0.35%)
Jan 04, 2018	23.23	23.33	22.91	22.93	892,360	-0.14(-0.61%)
Jan 03, 2018	23.15	23.23	22.95	23.07	429,326	-0.08(-0.35%)
Jan 02, 2018	23.32	23.32	22.97	23.15	598,122	+0.06(+0.26%)
Dec 29, 2017		23.09	23.09	23.09	0	-0.47(-1.97%)
Dec 28, 2017	23.62	23.62	23.29	23.56	361,032	+0.10(+0.43%)
Dec 27, 2017	23.80	23.80	23.27	23.46	596,809	-0.32(-1.36%)
Dec 26, 2017		24.25	23.71	23.78	519,071	-0.42(-1.75%)
Dec 22, 2017	24.25	24.25	23.98	24.20	575,885	-0.02(-0.08%)
Dec 21, 2017	23.96	24.27	23.94	24.23	982,961	+0.30(+1.27%)
Dec 20, 2017	24.04	24.14	23.66	23.92	1,502,064	-0.02(-0.08%)
Dec 19, 2017	23.62	23.96	23.58	23.94	1,560,894	+0.44(+1.89%)
Dec 18, 2017	23.13	23.80	23.13	23.50	1,198,526	+0.42(+1.84%)
Dec 15, 2017	22.34	23.27	22.34	23.07	5,634,428	+0.75(+3.35%)
Dec 14, 2017	22.49	22.87	22.18	22.32	866,372	-0.15(-0.67%)
Dec 13, 2017	22.29	22.78	22.17	22.48	882,868	+0.22(+1.00%)
Dec 12, 2017	22.05	22.40	22.03	22.25	1,278,017	+0.22(+1.01%)
Dec 11, 2017	22.42	22.44	21.97	22.03	590,506	-0.30(-1.35%)
Dec 08, 2017	22.60	22.60	22.31	22.33	529,614	-0.10(-0.45%)
Dec 07, 2017	22.40	22.76	22.21	22.44	478,867	+0.06(+0.27%)
Dec 06, 2017	22.52	22.68	22.33	22.38	629,860	-0.18(-0.81%)
Dec 05, 2017	23.28	23.38	22.48	22.56	730,027	-0.73(-3.12%)
Dec 04, 2017	23.14	23.14	22.92	23.28	1,418,076	+0.46(+2.03%)

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.