Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.44	23.44	23.44	0	+0.43(+1.89%)
Mar 28, 2018	23.02	23.09	22.91	23.00	5,518	-0.81(-3.38%)
Mar 27, 2018	23.89	23.89	23.79	23.81	981	-0.03(-0.11%)
Mar 26, 2018	23.67	23.84	23.38	23.84	3,675	+1.00(+4.38%)
Mar 23, 2018	23.45	23.49	22.82	22.83	8,215	-0.59(-2.53%)
Mar 22, 2018	23.77	23.77	23.37	23.43	4,829	-1.28(-5.19%)
Mar 21, 2018	24.47	24.71	24.47	24.71	5,189	-0.19(-0.77%)
Mar 20, 2018	24.76	24.90	24.76	24.90	2,712	+0.50(+2.05%)
Mar 19, 2018	24.61	24.64	24.29	24.40	5,956	-0.40(-1.61%)
Mar 16, 2018	24.79	24.80	24.73	24.80	5,423	+0.03(+0.13%)
Mar 15, 2018	24.78	24.78	24.61	24.77	3,406	+0.34(+1.38%)
Mar 14, 2018	24.57	24.61	24.34	24.43	1,796	+0.15(+0.61%)
Mar 13, 2018	24.80	24.80	24.28	24.28	2,398	-0.41(-1.66%)
Mar 12, 2018	24.63	24.72	24.63	24.69	6,130	+0.17(+0.71%)
Mar 09, 2018	24.39	24.56	24.39	24.52	16,328	+0.47(+1.93%)
Mar 08, 2018	24.00	24.05	23.93	24.05	1,381	+0.15(+0.63%)
Mar 07, 2018	23.72	23.91	23.65	23.91	787	+0.12(+0.52%)
Mar 06, 2018	23.82	23.85	23.67	23.78	26,010	+0.25(+1.07%)
Mar 05, 2018	23.15	23.53	23.15	23.53	700	+0.11(+0.49%)
Mar 02, 2018	23.23	23.42	23.11	23.42	2,970	+0.04(+0.19%)
Mar 01, 2018	23.91	23.91	23.35	23.37	13,333	-0.25(-1.07%)
Feb 28, 2018	23.88	23.88	23.62	23.62	4,341	-0.35(-1.45%)
Feb 27, 2018	24.26	24.28	23.95	23.97	7,236	-0.86(-3.45%)
Feb 26, 2018	24.74	24.85	24.69	24.83	3,966	+0.19(+0.76%)
Feb 23, 2018	24.44	24.69	24.44	24.64	3,973	+0.37(+1.51%)
Feb 22, 2018		24.40	24.26	24.27	345,667	-0.07(-0.27%)
Feb 21, 2018	24.63	24.67	24.33	24.34	1,974	+0.20(+0.84%)
Feb 20, 2018	23.94	24.16	23.94	24.14	3,042	-0.30(-1.23%)
Feb 16, 2018		24.44	24.44	24.44	0	+0.19(+0.80%)
Feb 15, 2018	24.38	24.38	24.13	24.24	12,047	+0.43(+1.82%)
Feb 14, 2018	23.52	23.81	23.45	23.81	3,162	+0.88(+3.86%)
Feb 13, 2018	22.74	22.93	22.74	22.92	1,452	+0.09(+0.39%)
Feb 12, 2018	22.76	22.94	22.58	22.83	4,751	+0.23(+1.01%)
Feb 09, 2018	22.30	22.61	21.83	22.61	5,310	+0.19(+0.86%)
Feb 08, 2018	23.29	23.29	22.41	22.41	3,203	-0.93(-3.97%)
Feb 07, 2018	23.80	23.80	23.34	23.34	6,436	-1.01(-4.15%)
Feb 06, 2018	23.32	24.35	23.09	24.35	6,304	+0.38(+1.60%)
Feb 05, 2018	24.52	24.61	23.97	23.97	3,035	-0.65(-2.65%)
Feb 02, 2018	24.96	25.00	24.54	24.62	9,314	-0.39(-1.58%)
Feb 01, 2018	25.04	25.20	25.01	25.01	9,375	-0.50(-1.94%)
Jan 31, 2018	25.68	25.69	25.44	25.51	22,016	+0.25(+0.98%)
Jan 30, 2018	25.30	25.30	25.30	25.26	6,660	-0.42(-1.62%)
Jan 29, 2018	25.78	25.78	25.68	25.68	13,375	-0.43(-1.65%)
Jan 26, 2018	25.92	26.11	25.83	26.11	33,954	+0.64(+2.53%)
Jan 25, 2018	25.39	25.60	24.64	25.46	46,139	-0.22(-0.86%)
Jan 24, 2018	25.66	25.84	25.60	25.69	123,710	+0.20(+0.79%)
Jan 23, 2018	25.31	25.49	25.19	25.48	68,478	+0.34(+1.36%)
Jan 22, 2018	25.01	25.14	24.96	25.14	294,368	+0.20(+0.80%)
Jan 19, 2018	24.84	24.95	24.84	24.94	4,610	+0.22(+0.90%)
Jan 18, 2018	24.70	24.72	24.59	24.72	2,759	+0.11(+0.46%)
Jan 17, 2018	24.45	24.61	24.38	24.61	7,846	+0.39(+1.62%)
Jan 16, 2018	24.57	24.66	24.22	24.22	26,307	-0.29(-1.19%)
Jan 12, 2018		24.51	24.51	24.51	0	+0.36(+1.50%)
Jan 11, 2018	24.06	24.15	24.00	24.15	12,771	+0.12(+0.52%)
Jan 10, 2018	24.10	24.11	23.95	24.02	527,363	-0.17(-0.70%)
Jan 09, 2018	24.13	24.22	24.11	24.19	4,348	+0.05(+0.22%)
Jan 08, 2018	24.08	24.17	24.02	24.14	19,846	+0.09(+0.39%)
Jan 05, 2018	23.84	24.06	23.84	24.04	6,820	+0.18(+0.74%)
Jan 04, 2018	23.99	23.99	23.82	23.87	9,550	+0.13(+0.54%)
Jan 03, 2018	23.66	23.74	23.65	23.74	23,842	+0.27(+1.15%)

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.