Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.96	24.28	23.39	23.40	201,578	-0.41(-1.72%)
Feb 27, 2018	24.05	24.34	23.76	23.81	237,505	-0.29(-1.20%)
Feb 26, 2018	23.96	24.20	23.78	24.10	310,629	+0.15(+0.63%)
Feb 23, 2018	23.68	24.02	23.64	23.95	135,026	+0.41(+1.74%)
Feb 22, 2018	24.54	24.54	23.53	23.54	411,222	-0.97(-3.96%)
Feb 21, 2018	24.18	24.85	24.18	24.51	217,646	+0.41(+1.70%)
Feb 20, 2018	24.60	24.65	24.01	24.10	365,418	-0.63(-2.55%)
Feb 16, 2018		24.73	24.73	24.73	0	+0.32(+1.31%)
Feb 15, 2018	24.12	24.43	23.86	24.41	197,305	+0.50(+2.09%)
Feb 14, 2018	23.17	23.96	23.17	23.91	228,554	+0.61(+2.62%)
Feb 13, 2018	23.18	23.48	23.09	23.30	237,516	-0.07(-0.30%)
Feb 12, 2018	23.37	23.56	22.95	23.37	137,696	+0.12(+0.52%)
Feb 09, 2018	23.30	23.63	22.50	23.25	265,911	+0.20(+0.87%)
Feb 08, 2018	23.89	23.91	23.02	23.05	240,243	-0.86(-3.60%)
Feb 07, 2018	23.85	24.10	23.78	23.91	245,851	+0.07(+0.29%)
Feb 06, 2018	23.42	24.33	22.95	23.84	712,816	-0.56(-2.30%)
Feb 05, 2018	24.55	24.66	24.17	24.40	488,745	-0.36(-1.45%)
Feb 02, 2018	24.61	24.85	24.18	24.76	320,826	+0.18(+0.73%)
Feb 01, 2018	24.38	24.58	24.10	24.58	238,865	+0.10(+0.41%)
Jan 31, 2018	24.49	24.69	24.21	24.48	284,342	+0.01(+0.04%)
Jan 30, 2018	24.39	24.43	24.38	24.47	250,156	-0.22(-0.89%)
Jan 29, 2018	24.66	24.78	24.24	24.69	266,607	-0.16(-0.64%)
Jan 26, 2018	25.13	25.45	24.14	24.85	479,383	-0.18(-0.72%)
Jan 25, 2018	23.87	25.08	23.35	25.03	1,429,945	+2.27(+9.97%)
Jan 24, 2018	23.14	23.30	22.73	22.76	343,867	-0.25(-1.09%)
Jan 23, 2018	23.09	23.12	22.90	23.01	181,216	-0.12(-0.52%)
Jan 22, 2018	22.98	23.16	22.79	23.13	164,360	+0.02(+0.09%)
Jan 19, 2018	22.95	23.22	22.80	23.11	193,593	+0.21(+0.92%)
Jan 18, 2018	22.98	23.06	22.70	22.90	205,404	-0.04(-0.17%)
Jan 17, 2018	23.05	23.09	22.60	22.94	213,403	+0.09(+0.39%)
Jan 16, 2018	23.51	23.54	22.73	22.85	781,640	-0.56(-2.39%)
Jan 12, 2018		23.41	23.41	23.41	0	+0.26(+1.12%)
Jan 11, 2018	22.38	23.19	22.26	23.15	282,984	+0.86(+3.86%)
Jan 10, 2018	22.86	22.86	22.22	22.29	406,700	-0.71(-3.09%)
Jan 09, 2018	22.82	23.05	22.70	23.00	490,331	+0.30(+1.32%)
Jan 08, 2018	22.39	22.82	22.04	22.70	311,881	+0.29(+1.29%)
Jan 05, 2018	22.57	22.62	22.19	22.41	217,787	-0.11(-0.49%)
Jan 04, 2018	22.56	22.70	22.26	22.52	322,509	+0.29(+1.30%)
Jan 03, 2018	21.91	22.39	21.91	22.23	519,124	+0.47(+2.16%)
Jan 02, 2018	21.41	21.51	21.26	21.76	486,641	+0.33(+1.54%)
Dec 29, 2017		21.43	21.43	21.43	0	+0.23(+1.08%)
Dec 28, 2017	21.37	21.40	20.93	21.20	436,351	-0.09(-0.42%)
Dec 27, 2017	20.81	21.63	20.76	21.29	436,191	+0.49(+2.36%)
Dec 26, 2017	21.03	21.23	20.62	20.80	629,675	-0.25(-1.16%)
Dec 22, 2017	22.55	23.08	21.00	21.05	1,326,961	-2.62(-11.09%)
Dec 21, 2017	23.33	23.99	22.96	23.67	797,433	+0.36(+1.54%)
Dec 20, 2017	23.41	23.63	22.87	23.31	394,313	+0.10(+0.43%)
Dec 19, 2017	23.50	23.66	23.00	23.21	640,101	+0.37(+1.62%)
Dec 18, 2017	22.37	23.00	22.37	22.84	302,656	+0.55(+2.47%)
Dec 15, 2017	21.45	22.37	21.41	22.29	866,315	+0.90(+4.21%)
Dec 14, 2017	22.10	22.31	21.38	21.39	214,875	-0.60(-2.73%)
Dec 13, 2017	21.82	22.22	21.82	21.99	191,064	+0.24(+1.10%)
Dec 12, 2017	21.98	22.00	21.74	21.75	182,781	-0.17(-0.78%)
Dec 11, 2017	22.03	22.11	21.86	21.92	188,091	-0.12(-0.54%)
Dec 08, 2017	22.15	22.36	22.00	22.04	110,369	-0.07(-0.32%)
Dec 07, 2017	22.22	22.43	22.03	22.11	314,615	-0.03(-0.14%)
Dec 06, 2017	22.38	22.43	22.01	22.14	235,291	-0.36(-1.60%)
Dec 05, 2017	22.45	22.57	22.15	22.50	204,664	+0.07(+0.31%)
Dec 04, 2017	22.61	22.87	22.39	22.43	374,126	+0.07(+0.31%)

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.