Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.45	23.45	23.45	0	-0.03(-0.11%)
Mar 28, 2018	23.16	23.64	23.04	23.47	52,557	+0.35(+1.50%)
Mar 27, 2018	23.56	23.58	23.00	23.12	103,122	-0.32(-1.37%)
Mar 26, 2018	23.34	23.47	23.06	23.45	133,048	+0.49(+2.14%)
Mar 23, 2018	24.09	24.11	22.92	22.95	142,538	-1.07(-4.44%)
Mar 22, 2018	24.39	24.61	24.02	24.02	109,429	-0.53(-2.14%)
Mar 21, 2018	24.67	24.78	24.39	24.55	88,223	-0.08(-0.31%)
Mar 20, 2018	24.89	25.00	24.48	24.62	63,736	-0.20(-0.82%)
Mar 19, 2018	24.75	24.95	24.39	24.83	61,752	+0.09(+0.38%)
Mar 16, 2018	24.65	24.93	24.57	24.73	120,203	+0.05(+0.21%)
Mar 15, 2018	24.61	24.81	24.52	24.68	80,957	+0.18(+0.73%)
Mar 14, 2018	24.55	24.74	24.55	24.50	119,679	+0.05(+0.21%)
Mar 13, 2018	24.61	24.83	24.37	24.45	78,192	-0.06(-0.24%)
Mar 12, 2018	24.75	24.75	24.34	24.51	110,150	-0.13(-0.52%)
Mar 09, 2018	24.52	24.67	24.40	24.64	76,633	+0.35(+1.43%)
Mar 08, 2018	24.57	24.65	24.17	24.29	116,135	-0.28(-1.14%)
Mar 07, 2018	24.22	24.66	24.22	24.57	84,280	+0.18(+0.73%)
Mar 06, 2018	24.13	24.44	23.76	24.39	101,945	+0.33(+1.37%)
Mar 05, 2018	23.66	24.28	23.36	24.06	106,210	+0.27(+1.14%)
Mar 02, 2018	23.53	23.91	23.34	23.79	180,700	+0.12(+0.50%)
Mar 01, 2018	23.48	23.97	23.30	23.67	175,037	+0.15(+0.65%)
Feb 28, 2018	23.73	23.88	23.47	23.52	212,741	-0.03(-0.11%)
Feb 27, 2018	23.84	24.14	23.53	23.55	84,181	-0.28(-1.17%)
Feb 26, 2018	23.73	23.89	23.71	23.83	86,415	+0.20(+0.86%)
Feb 23, 2018	23.45	23.64	23.26	23.62	48,037	+0.31(+1.31%)
Feb 22, 2018	23.96	24.03	23.26	23.32	76,172	-0.52(-2.17%)
Feb 21, 2018	23.43	24.07	23.42	23.84	168,786	+0.46(+1.96%)
Feb 20, 2018	23.63	24.18	23.28	23.38	162,268	-0.41(-1.71%)
Feb 16, 2018		23.78	23.78	23.78	0	+0.09(+0.39%)
Feb 15, 2018	23.89	24.05	23.68	23.69	70,006	-0.04(-0.18%)
Feb 14, 2018	23.11	23.80	22.71	23.73	118,903	+0.48(+2.08%)
Feb 13, 2018	23.15	23.35	23.15	23.25	62,778	-0.02(-0.07%)
Feb 12, 2018	23.39	23.55	23.09	23.27	78,928	-0.02(-0.07%)
Feb 09, 2018	23.18	23.40	22.77	23.28	142,194	+0.35(+1.51%)
Feb 08, 2018	23.63	23.47	22.92	22.94	72,897	-0.53(-2.27%)
Feb 07, 2018	23.22	23.56	23.08	23.47	100,513	+0.12(+0.51%)
Feb 06, 2018	22.93	23.54	22.67	23.35	195,114	-0.20(-0.86%)
Feb 05, 2018	23.93	24.43	23.14	23.56	131,533	-0.58(-2.39%)
Feb 02, 2018	24.34	24.53	24.00	24.13	121,994	-0.33(-1.35%)
Feb 01, 2018	24.58	24.74	24.36	24.46	282,572	+0.30(+1.26%)
Jan 31, 2018	24.34	24.48	23.95	24.16	310,115	-0.09(-0.38%)
Jan 30, 2018	23.70	23.91	23.70	24.25	170,812	-0.05(-0.21%)
Jan 29, 2018	23.86	24.40	23.81	24.30	153,528	+0.40(+1.67%)
Jan 26, 2018	24.28	24.38	23.83	23.90	97,952	-0.21(-0.88%)
Jan 25, 2018	24.52	24.52	24.06	24.11	70,828	-0.21(-0.87%)
Jan 24, 2018	24.49	24.63	24.28	24.33	119,370	-0.17(-0.69%)
Jan 23, 2018	24.50	24.66	24.23	24.50	55,828	+0.01(+0.03%)
Jan 22, 2018	24.72	24.85	24.29	24.49	87,122	-0.19(-0.79%)
Jan 19, 2018	24.27	24.72	24.27	24.68	154,965	+0.42(+1.75%)
Jan 18, 2018	24.39	24.54	24.15	24.26	63,165	-0.11(-0.45%)
Jan 17, 2018	24.25	24.59	23.98	24.37	130,054	+0.20(+0.84%)
Jan 16, 2018	24.88	24.90	24.14	24.17	188,804	-0.32(-1.31%)
Jan 12, 2018		24.49	24.49	24.49	0	+0.31(+1.28%)
Jan 11, 2018	24.06	24.30	23.80	24.18	207,836	+0.20(+0.83%)
Jan 10, 2018		24.39		23.98	241,292	+0.53(+2.24%)
Jan 09, 2018	23.30	23.62	23.16	23.45	334,658	+0.14(+0.58%)
Jan 08, 2018	23.63	23.63	23.20	23.32	123,511	-0.28(-1.18%)
Jan 05, 2018	23.91	24.00	23.54	23.60	163,454	-0.28(-1.17%)
Jan 04, 2018	23.89	24.15	23.67	23.88	64,531	+0.03(+0.11%)
Jan 03, 2018	23.74	23.95	23.07	23.85	98,965	+0.14(+0.57%)

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.