Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.18	22.25	21.97	22.02	792,567	-0.08(-0.36%)
Feb 27, 2018	22.37	22.38	22.05	22.10	276,689	-0.33(-1.47%)
Feb 26, 2018	22.70	22.70	22.06	22.43	291,192	-0.12(-0.53%)
Feb 23, 2018	22.44	22.67	22.11	22.55	346,454	+0.77(+3.54%)
Feb 22, 2018				21.78	126,195	+0.06(+0.28%)
Feb 21, 2018	21.62	21.89	21.62	21.72	250,895	+0.13(+0.60%)
Feb 20, 2018	21.89	21.89	21.44	21.59	207,855	-0.23(-1.05%)
Feb 16, 2018		21.82	21.82	21.82	0	+0.07(+0.32%)
Feb 15, 2018	21.49	21.77	21.47	21.75	158,792	+0.38(+1.78%)
Feb 14, 2018	21.50	21.50	21.35	21.37	148,001	-0.13(-0.60%)
Feb 13, 2018			21.37	21.50	188,972	-0.32(-1.47%)
Feb 12, 2018	21.92	21.92	21.66	21.82	160,527	+0.13(+0.60%)
Feb 09, 2018	21.64	21.80	21.42	21.69	277,645	+0.09(+0.42%)
Feb 08, 2018	21.93	21.93	21.57	21.60	278,454	-0.28(-1.28%)
Feb 07, 2018	21.83	22.11	21.81	21.88	330,716	+0.08(+0.37%)
Feb 06, 2018		21.89	21.47	21.80	290,042	+0.01(+0.05%)
Feb 05, 2018	21.90	21.94	21.56	21.79	380,889	-0.17(-0.77%)
Feb 02, 2018	22.23	22.23	21.76	21.96	525,750	-0.36(-1.61%)
Feb 01, 2018	22.82	22.83	22.06	22.32	552,113	-0.56(-2.45%)
Jan 31, 2018	22.95	23.04	22.82	22.88	341,461	-0.04(-0.17%)
Jan 30, 2018	23.20	23.24	22.90	22.92	312,586	-0.44(-1.88%)
Jan 29, 2018	23.42	23.42	23.14	23.36	215,890	-0.07(-0.30%)
Jan 26, 2018	23.40	23.50	23.31	23.43	164,948	+0.10(+0.43%)
Jan 25, 2018	23.56	23.63	23.32	23.33	346,297	-0.16(-0.68%)
Jan 24, 2018	23.45	23.60	23.42	23.49	995,745	+0.09(+0.38%)
Jan 23, 2018	23.42	23.45	23.24	23.40	272,352	-0.06(-0.26%)
Jan 22, 2018	23.41	23.50	23.34	23.46	256,079	+0.04(+0.17%)
Jan 19, 2018	23.36	23.58	23.25	23.42	569,758	+0.04(+0.17%)
Jan 18, 2018	22.98	23.39	22.92	23.38	512,156	+0.45(+1.96%)
Jan 17, 2018	22.89	23.02	22.85	22.93	169,355	+0.03(+0.13%)
Jan 16, 2018	22.95	23.01	22.85	22.90	205,899	+0.04(+0.17%)
Jan 15, 2018	22.80	23.01	22.80	22.86	210,858	+0.04(+0.18%)
Jan 12, 2018	23.00	23.00	22.75	22.82	187,292	-0.10(-0.44%)
Jan 11, 2018	23.12	23.13	22.90	22.92	140,567	-0.16(-0.69%)
Jan 10, 2018	23.12	23.20	23.00	23.08	139,139	-0.09(-0.39%)
Jan 09, 2018	23.28	23.31	23.09	23.17	218,619	-0.10(-0.43%)
Jan 08, 2018	23.37	23.39	23.18	23.27	123,317	-0.07(-0.30%)
Jan 05, 2018	23.30	23.41	23.11	23.34	158,881	+0.23(+1.00%)
Jan 04, 2018	23.38	23.38	23.10	23.11	120,047	-0.13(-0.56%)
Jan 03, 2018	23.28	23.45	23.21	23.24	159,061	-0.10(-0.43%)
Jan 02, 2018	23.40	23.40	23.12	23.34	193,413	-0.01(-0.04%)
Dec 29, 2017		23.35	23.35	23.35	0	-0.11(-0.47%)
Dec 28, 2017	23.32	23.46	23.25	23.46	102,757	+0.13(+0.56%)
Dec 27, 2017	23.37	23.43	23.32	23.33	106,039	-0.06(-0.26%)
Dec 22, 2017	23.31	23.48	23.20	23.39	142,454	+0.11(+0.47%)
Dec 21, 2017	23.26	23.31	23.08	23.28	172,962	+0.04(+0.17%)
Dec 20, 2017	23.25	23.30	23.14	23.24	127,778	-0.03(-0.13%)
Dec 19, 2017	23.32	23.41	23.14	23.27	222,603	+0.03(+0.13%)
Dec 18, 2017	23.11	23.36	23.11	23.24	154,554	+0.15(+0.65%)
Dec 15, 2017	23.31	23.54	23.06	23.09	423,328	-0.16(-0.69%)
Dec 14, 2017	23.65	23.73	23.24	23.25	264,091	-0.30(-1.27%)
Dec 13, 2017	23.60	23.64	23.49	23.55	110,162	-0.05(-0.21%)
Dec 12, 2017	23.73	23.78	23.56	23.60	168,457	-0.12(-0.51%)
Dec 11, 2017	23.79	23.89	23.64	23.72	107,633	-0.12(-0.50%)
Dec 08, 2017	23.87	23.91	23.63	23.84	138,222	-0.05(-0.21%)
Dec 07, 2017	23.69	23.90	23.68	23.89	196,141	+0.20(+0.84%)
Dec 06, 2017	23.71	23.85	23.69	23.69	145,014	-0.04(-0.17%)
Dec 05, 2017	23.86	23.92	23.66	23.73	222,049	-0.08(-0.34%)
Dec 04, 2017	23.76	24.06	23.76	23.81	246,961	+0.05(+0.21%)

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.