Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.26	24.32	23.26	23.27	4,911,000	-0.87(-3.60%)
Feb 27, 2018	24.44	24.68	24.13	24.14	3,842,449	-0.46(-1.87%)
Feb 26, 2018	24.37	24.66	24.21	24.60	3,732,228	+0.25(+1.05%)
Feb 23, 2018	24.04	24.37	24.04	24.34	3,367,755	+0.33(+1.38%)
Feb 22, 2018				24.01	4,045,117	+0.14(+0.59%)
Feb 21, 2018	24.52	24.58	23.87	23.87	3,771,187	-0.63(-2.57%)
Feb 20, 2018	24.41	24.78	24.40	24.50	5,617,842	+0.09(+0.38%)
Feb 16, 2018		24.40	24.40	24.40	0	+0.40(+1.65%)
Feb 15, 2018	24.11	24.18	23.85	24.01	4,017,272	-0.01(-0.06%)
Feb 14, 2018	23.38	24.14	23.27	24.02	5,825,131	+0.35(+1.46%)
Feb 13, 2018	23.46	23.80	23.29	23.68	4,827,173	+0.09(+0.39%)
Feb 12, 2018	24.10	24.28	23.49	23.58	8,481,900	-0.22(-0.92%)
Feb 09, 2018	23.61	23.98	22.84	23.80	13,213,213	+0.64(+2.75%)
Feb 08, 2018	24.40	24.72	23.16	23.17	9,372,765	-0.73(-3.05%)
Feb 07, 2018	24.23	24.25	23.86	23.90	8,318,054	-0.28(-1.17%)
Feb 06, 2018	23.51	24.27	23.20	24.18	9,325,406	+0.12(+0.50%)
Feb 05, 2018	24.69	24.88	23.88	24.06	6,909,054	-0.86(-3.46%)
Feb 02, 2018	25.22	25.38	24.91	24.92	6,574,044	-0.77(-3.00%)
Feb 01, 2018	25.65	25.72	25.33	25.69	4,355,332	+0.07(+0.28%)
Jan 31, 2018	25.60	25.82	25.50	25.62	3,132,211	+0.20(+0.81%)
Jan 30, 2018	25.93	25.95	25.41	25.41	4,922,099	-0.67(-2.57%)
Jan 29, 2018	26.27	26.52	26.09	26.09	3,603,839	-0.41(-1.55%)
Jan 26, 2018	26.19	26.50	26.19	26.50	2,195,119	+0.33(+1.24%)
Jan 25, 2018	26.48	26.64	26.04	26.17	4,056,960	-0.16(-0.62%)
Jan 24, 2018	26.77	26.84	26.27	26.33	5,557,023	-0.28(-1.04%)
Jan 23, 2018	26.28	26.72	26.24	26.61	4,419,303	+0.27(+1.02%)
Jan 22, 2018		26.45	26.19	26.34	3,498,377	+0.21(+0.78%)
Jan 19, 2018	26.71	26.71	26.09	26.14	3,907,817	-0.62(-2.32%)
Jan 18, 2018	26.90	26.96	26.62	26.76	3,493,242	-0.16(-0.60%)
Jan 17, 2018	26.83	27.05	26.61	26.92	2,569,163	+0.16(+0.61%)
Jan 16, 2018	26.86	27.08	26.60	26.76	3,250,956	-0.08(-0.29%)
Jan 12, 2018		26.84	26.84	26.84	0	+0.27(+1.01%)
Jan 11, 2018	26.50	26.68	26.40	26.57	4,700,311	+0.08(+0.32%)
Jan 10, 2018	26.65	26.70	26.40	26.48	3,159,049	-0.17(-0.64%)
Jan 09, 2018	26.72	26.88	26.61	26.65	2,791,999	-0.01(-0.03%)
Jan 08, 2018	26.67	26.79	26.57	26.66	3,200,752	-0.07(-0.26%)
Jan 05, 2018	26.79	27.13	26.72	26.73	4,037,738	-0.21(-0.79%)
Jan 04, 2018	26.55	26.97	26.33	26.94	4,518,691	+0.33(+1.25%)
Jan 03, 2018	26.43	26.75	26.38	26.61	3,369,855	+0.15(+0.56%)
Jan 02, 2018	25.88	26.49	25.77	26.46	3,240,268	+0.51(+1.96%)
Dec 29, 2017		25.95	25.95	25.95	0	+0.01(+0.03%)
Dec 28, 2017	25.68	25.95	25.66	25.95	3,681,358	+0.33(+1.30%)
Dec 27, 2017	25.13	25.70	25.05	25.61	5,850,264	+0.51(+2.03%)
Dec 26, 2017	24.89	25.16	24.78	25.10	2,091,544	+0.27(+1.08%)
Dec 22, 2017	24.71	24.91	24.54	24.84	2,963,815	+0.13(+0.51%)
Dec 21, 2017	24.61	24.82	24.52	24.71	3,324,630	+0.19(+0.78%)
Dec 20, 2017	24.43	24.56	24.13	24.52	2,891,050	+0.21(+0.87%)
Dec 19, 2017	24.36	24.45	24.22	24.31	3,187,248	+0.01(+0.06%)
Dec 18, 2017	24.06	24.46	24.03	24.29	4,187,241	+0.32(+1.33%)
Dec 15, 2017	24.23	24.31	23.94	23.97	4,573,411	-0.20(-0.85%)
Dec 14, 2017	24.14	24.29	24.04	24.18	3,932,275	-0.06(-0.26%)
Dec 13, 2017	24.71	24.74	24.24	24.24	3,560,620	-0.41(-1.66%)
Dec 12, 2017	24.72	24.75	24.46	24.65	3,317,648	+0.08(+0.35%)
Dec 11, 2017	24.35	24.79	24.28	24.57	2,685,777	+0.24(+0.99%)
Dec 08, 2017	24.35	24.48	24.23	24.33	2,208,867	+0.08(+0.32%)
Dec 07, 2017	23.96	24.39	23.96	24.25	3,117,137	+0.19(+0.79%)
Dec 06, 2017	24.38	24.49	23.99	24.06	4,152,421	-0.40(-1.62%)
Dec 05, 2017	24.42	24.50	24.29	24.45	2,571,213	+0.11(+0.44%)
Dec 04, 2017	24.73	24.79	24.31	24.35	4,222,323	-0.46(-1.85%)

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.