Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.27	22.45	22.13	22.14	4,394,295	-0.05(-0.24%)
Feb 27, 2018	22.65	22.76	22.19	22.19	2,711,810	-0.52(-2.28%)
Feb 26, 2018	22.86	22.90	22.54	22.71	2,498,174	-0.05(-0.24%)
Feb 23, 2018	22.40	22.78	22.33	22.77	3,318,140	+0.51(+2.29%)
Feb 22, 2018			22.19	22.26	3,030,018	+0.07(+0.32%)
Feb 21, 2018	22.73	22.82	22.18	22.19	2,975,060	-0.58(-2.55%)
Feb 20, 2018	22.98	23.22	22.75	22.77	2,738,477	-0.37(-1.58%)
Feb 16, 2018		23.13	23.13	23.13	0	+0.21(+0.94%)
Feb 15, 2018	22.86	22.99	22.57	22.92	4,776,359	+0.10(+0.43%)
Feb 14, 2018	22.50	22.86	22.34	22.82	5,313,616	+0.10(+0.43%)
Feb 13, 2018	22.30	22.82	22.25	22.72	4,467,788	+0.28(+1.27%)
Feb 12, 2018	22.54	22.65	21.80	22.44	5,358,106	-0.06(-0.28%)
Feb 09, 2018	21.85	22.63	21.71	22.50	5,425,911	+0.75(+3.47%)
Feb 08, 2018	22.50	22.59	21.75	21.75	5,065,202	-0.75(-3.35%)
Feb 07, 2018	22.55	22.98	22.44	22.50	3,369,558	-0.13(-0.59%)
Feb 06, 2018	22.36	22.82	22.13	22.63	5,153,332	-0.37(-1.62%)
Feb 05, 2018	23.64	23.87	22.70	23.01	3,781,820	-0.74(-3.14%)
Feb 02, 2018	23.72	23.90	23.36	23.75	4,392,857	-0.17(-0.70%)
Feb 01, 2018	23.66	24.30	23.34	23.92	5,799,435	+0.50(+2.12%)
Jan 31, 2018	22.82	23.42	22.80	23.42	5,392,637	+0.63(+2.76%)
Jan 30, 2018	22.84	22.95	22.69	22.79	2,922,862	-0.08(-0.35%)
Jan 29, 2018	23.03	23.11	22.82	22.87	2,544,785	-0.27(-1.15%)
Jan 26, 2018	23.12	23.19	22.95	23.14	2,047,054	+0.07(+0.31%)
Jan 25, 2018	23.09	23.13	22.83	23.07	2,413,154	-0.01(-0.04%)
Jan 24, 2018	23.20	23.23	22.95	23.08	2,636,932	-0.16(-0.69%)
Jan 23, 2018	23.16	23.26	23.02	23.24	2,965,313	+0.20(+0.85%)
Jan 22, 2018	22.79	23.08	22.71	23.04	3,063,868	+0.30(+1.33%)
Jan 19, 2018	22.53	22.77	22.51	22.74	2,929,284	+0.22(+0.98%)
Jan 18, 2018	23.04	23.04	22.52	22.52	5,387,359	-0.57(-2.46%)
Jan 17, 2018	22.94	23.11	22.83	23.09	2,426,141	+0.20(+0.89%)
Jan 16, 2018	22.89	23.17	22.84	22.88	3,140,606	+0.08(+0.35%)
Jan 12, 2018		22.80	22.80	22.80	0	+0.07(+0.31%)
Jan 11, 2018	22.94	23.02	22.70	22.73	2,033,553	-0.21(-0.93%)
Jan 10, 2018		23.26	22.90	22.94	2,002,959	-0.32(-1.37%)
Jan 09, 2018	23.50	23.55	23.25	23.26	2,598,291	-0.22(-0.94%)
Jan 08, 2018	23.42	23.59	23.39	23.48	2,336,664	+0.02(+0.08%)
Jan 05, 2018	23.35	23.49	23.33	23.47	2,133,077	+0.14(+0.61%)
Jan 04, 2018	23.68	23.77	23.31	23.33	2,353,155	-0.45(-1.90%)
Jan 03, 2018	23.63	23.85	23.24	23.78	2,247,481	-0.07(-0.30%)
Jan 02, 2018	24.16	24.16	23.80	23.85	3,151,686	-0.28(-1.18%)
Dec 29, 2017		24.13	24.13	24.13	0	-0.08(-0.33%)
Dec 28, 2017	24.03	24.21	23.92	24.21	1,789,500	+0.16(+0.66%)
Dec 27, 2017	23.96	24.06	23.85	24.05	1,492,756	+0.18(+0.74%)
Dec 26, 2017	23.80	23.94	23.73	23.88	1,054,556	+0.05(+0.22%)
Dec 22, 2017	23.80	23.88	23.64	23.82	2,305,792	+0.06(+0.26%)
Dec 21, 2017	24.04	24.04	23.74	23.76	2,011,527	-0.20(-0.85%)
Dec 20, 2017	24.22	24.36	23.94	23.96	3,016,075	-0.22(-0.92%)
Dec 19, 2017	24.69	24.83	24.18	24.19	3,671,461	-0.51(-2.08%)
Dec 18, 2017	24.60	24.90	24.60	24.70	2,445,036	+0.03(+0.11%)
Dec 15, 2017	24.65	24.74	24.39	24.67	6,691,670	+0.01(+0.04%)
Dec 14, 2017	24.67	24.78	24.53	24.66	2,358,852	+0.08(+0.32%)
Dec 13, 2017	24.62	24.77	24.45	24.58	2,751,045	-0.08(-0.32%)
Dec 12, 2017	24.66	24.90	24.45	24.66	2,103,967	+0.09(+0.36%)
Dec 11, 2017	24.74	24.76	24.48	24.58	2,169,488	-0.18(-0.72%)
Dec 08, 2017	24.84	24.84	24.70	24.75	2,160,322	+0.12(+0.47%)
Dec 07, 2017	24.31	24.66	24.25	24.64	2,278,885	+0.35(+1.46%)
Dec 06, 2017	24.21	24.33	24.09	24.28	1,901,229	+0.02(+0.07%)
Dec 05, 2017	24.66	24.70	24.24	24.27	2,455,782	-0.43(-1.76%)
Dec 04, 2017	25.05	25.15	24.67	24.70	2,474,380	-0.38(-1.52%)

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.