Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.08	23.10	22.83	22.84	1,676,342	-0.19(-0.83%)
Feb 27, 2018	23.16	23.22	23.03	23.03	1,501,695	-0.23(-0.98%)
Feb 26, 2018	23.16	23.27	23.10	23.26	985,534	+0.20(+0.86%)
Feb 23, 2018	22.95	23.08	22.90	23.06	2,502,769	+0.24(+1.03%)
Feb 22, 2018				22.82	1,489,186	-0.01(-0.03%)
Feb 21, 2018	22.92	23.04	22.82	22.83	1,229,635	+0.00(+0.00%)
Feb 20, 2018	22.84	22.96	22.80	22.83	1,144,442	-0.08(-0.35%)
Feb 16, 2018		22.91	22.91	22.91	0	+0.23(+1.01%)
Feb 15, 2018	22.71	22.74	22.60	22.68	2,650,213	+0.04(+0.16%)
Feb 14, 2018	22.35	22.67	22.34	22.65	1,891,019	+0.21(+0.95%)
Feb 13, 2018	22.35	22.46	22.33	22.43	980,254	-0.20(-0.88%)
Feb 12, 2018	22.49	22.67	22.43	22.63	1,914,738	+0.26(+1.18%)
Feb 09, 2018	22.40	22.46	21.82	22.37	5,339,446	+0.14(+0.63%)
Feb 08, 2018	22.80	22.81	22.22	22.23	2,789,467	-0.60(-2.61%)
Feb 07, 2018	22.82	23.03	22.79	22.82	2,994,620	-0.17(-0.74%)
Feb 06, 2018	22.53	23.04	22.53	22.99	3,943,233	+0.34(+1.51%)
Feb 05, 2018	23.13	23.26	22.41	22.65	5,187,649	-0.72(-3.07%)
Feb 02, 2018	23.63	23.65	23.35	23.37	1,324,962	-0.32(-1.37%)
Feb 01, 2018	23.72	23.80	23.66	23.69	1,409,776	-0.04(-0.19%)
Jan 31, 2018	23.80	23.83	23.72	23.74	1,207,846	-0.05(-0.22%)
Jan 30, 2018	23.83	23.84	23.81	23.79	1,414,455	-0.23(-0.95%)
Jan 29, 2018	24.05	24.07	23.99	24.02	1,498,209	-0.15(-0.64%)
Jan 26, 2018	24.10	24.18	24.06	24.17	1,636,752	+0.13(+0.52%)
Jan 25, 2018	24.11	24.11	23.94	24.05	2,527,914	-0.07(-0.27%)
Jan 24, 2018	24.22	24.23	24.02	24.11	1,815,117	-0.18(-0.76%)
Jan 23, 2018	24.29	24.32	24.24	24.30	1,392,422	+0.01(+0.03%)
Jan 22, 2018	24.19	24.30	24.19	24.29	1,332,362	+0.08(+0.33%)
Jan 19, 2018	24.17	24.21	24.12	24.21	1,407,339	+0.14(+0.58%)
Jan 18, 2018	24.04	24.09	23.99	24.07	1,146,293	-0.07(-0.30%)
Jan 17, 2018	24.08	24.19	24.02	24.14	1,334,998	+0.19(+0.80%)
Jan 16, 2018	24.11	24.17	23.92	23.95	2,153,066	-0.16(-0.67%)
Jan 12, 2018		24.11	24.11	24.11	0	+0.05(+0.21%)
Jan 11, 2018	23.99	24.08	23.97	24.06	2,942,660	+0.07(+0.31%)
Jan 10, 2018	24.02	24.04	23.97	23.99	3,569,007	-0.13(-0.52%)
Jan 09, 2018	24.09	24.12	24.05	24.11	659,316	+0.05(+0.21%)
Jan 08, 2018	24.02	24.07	24.01	24.06	840,847	+0.05(+0.21%)
Jan 05, 2018	23.97	24.02	23.93	24.01	695,078	+0.16(+0.68%)
Jan 04, 2018	23.83	23.88	23.80	23.85	1,768,343	+0.19(+0.81%)
Jan 03, 2018	23.48	23.66	23.48	23.66	1,586,880	+0.23(+0.97%)
Jan 02, 2018	23.34	23.44	23.33	23.43	1,917,168	+0.04(+0.19%)
Dec 29, 2017		23.38	23.38	23.38	0	-0.04(-0.19%)
Dec 28, 2017	23.47	23.47	23.42	23.43	1,021,618	-0.05(-0.22%)
Dec 27, 2017	23.47	23.51	23.44	23.48	1,023,666	-0.01(-0.03%)
Dec 26, 2017	23.46	23.50	23.44	23.49	517,111	+0.01(+0.03%)
Dec 22, 2017	23.44	23.49	23.43	23.48	1,083,138	+0.05(+0.22%)
Dec 21, 2017	23.43	23.51	23.41	23.43	2,780,409	+0.06(+0.25%)
Dec 20, 2017	23.44	23.46	23.33	23.37	1,234,479	-0.04(-0.16%)
Dec 19, 2017	23.46	23.49	23.40	23.41	956,385	-0.09(-0.40%)
Dec 18, 2017	23.44	23.52	23.44	23.50	1,201,764	+0.24(+1.03%)
Dec 15, 2017	23.20	23.30	23.18	23.26	2,224,856	+0.07(+0.28%)
Dec 14, 2017	23.31	23.33	23.17	23.20	702,164	-0.11(-0.47%)
Dec 13, 2017	23.38	23.40	23.30	23.30	1,206,894	-0.07(-0.31%)
Dec 12, 2017	23.35	23.42	23.33	23.38	676,725	+0.03(+0.12%)
Dec 11, 2017	23.29	23.35	23.28	23.35	1,296,238	+0.07(+0.31%)
Dec 08, 2017	23.24	23.29	23.21	23.28	1,528,210	+0.16(+0.69%)
Dec 07, 2017	23.04	23.13	23.03	23.12	920,365	+0.13(+0.57%)
Dec 06, 2017	22.96	23.05	22.95	22.98	928,006	-0.02(-0.10%)
Dec 05, 2017	23.09	23.12	23.00	23.01	1,953,325	-0.02(-0.09%)
Dec 04, 2017	23.18	23.18	23.03	23.03	1,602,365	-0.01(-0.06%)

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.