Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.47	22.47	22.47	0	-0.16(-0.72%)
Mar 28, 2018	22.43	22.83	22.31	22.63	210,731	+0.24(+1.09%)
Mar 27, 2018	22.51	22.79	22.29	22.39	180,668	-0.12(-0.54%)
Mar 26, 2018	21.98	22.55	21.82	22.51	178,375	+0.77(+3.54%)
Mar 23, 2018	22.63	22.67	21.62	21.74	199,162	-0.77(-3.42%)
Mar 22, 2018	22.83	22.95	22.47	22.51	157,425	-0.45(-1.94%)
Mar 21, 2018	22.95	23.20	22.83	22.95	139,757	+0.00(+0.00%)
Mar 20, 2018	23.32	23.32	22.95	22.95	86,066	-0.28(-1.22%)
Mar 19, 2018	23.08	23.28	22.91	23.24	165,531	+0.08(+0.35%)
Mar 16, 2018	23.12	23.28	23.04	23.16	623,109	+0.04(+0.18%)
Mar 15, 2018	23.08	23.24	22.91	23.12	136,258	+0.06(+0.26%)
Mar 14, 2018	23.24	23.24	22.91	23.06	148,124	-0.10(-0.44%)
Mar 13, 2018	23.28	23.28	23.04	23.16	168,558	+0.00(+0.00%)
Mar 12, 2018	23.28	23.28	23.04	23.16	123,109	-0.12(-0.52%)
Mar 09, 2018	22.88	23.32	22.79	23.28	105,854	+0.44(+1.94%)
Mar 08, 2018	23.08	23.08	22.67	22.84	66,160	-0.16(-0.70%)
Mar 07, 2018	22.88	23.12	22.84	23.00	114,617	+0.04(+0.18%)
Mar 06, 2018	23.04	23.04	22.63	22.96	128,344	+0.04(+0.18%)
Mar 05, 2018	22.63	23.04	22.43	22.92	94,441	+0.12(+0.53%)
Mar 02, 2018	22.39	22.88	22.07	22.79	102,014	+0.32(+1.43%)
Mar 01, 2018	22.07	22.71	21.83	22.47	163,806	+0.40(+1.82%)
Feb 28, 2018	22.47	22.55	22.03	22.07	219,840	-0.32(-1.44%)
Feb 27, 2018	22.88	23.04	22.35	22.39	107,496	-0.48(-2.11%)
Feb 26, 2018	22.67	22.92	22.51	22.88	146,948	+0.28(+1.25%)
Feb 23, 2018	22.51	22.79	22.43	22.59	104,753	+0.16(+0.72%)
Feb 22, 2018		22.88	22.31	22.43	132,081	-0.12(-0.54%)
Feb 21, 2018	22.15	22.67	22.15	22.55	53,798	+0.40(+1.82%)
Feb 20, 2018	22.55	22.75	22.07	22.15	69,114	-0.48(-2.14%)
Feb 16, 2018		22.63	22.63	22.63	0	+0.40(+1.81%)
Feb 15, 2018	22.15	22.31	21.83	22.23	90,523	+0.20(+0.91%)
Feb 14, 2018	21.67	22.15	21.67	22.03	84,003	+0.20(+0.92%)
Feb 13, 2018	21.63	21.89	21.43	21.83	55,735	+0.12(+0.56%)
Feb 12, 2018	21.99	22.19	21.59	21.71	174,718	-0.20(-0.92%)
Feb 09, 2018	21.87	22.15	21.63	21.91	209,992	+0.28(+1.30%)
Feb 08, 2018	21.87	21.99	21.63	21.63	110,298	-0.28(-1.29%)
Feb 07, 2018	21.67	22.07	21.67	21.91	84,868	+0.20(+0.93%)
Feb 06, 2018	21.63	22.15	21.51	21.71	237,368	-0.52(-2.36%)
Feb 05, 2018	22.35	22.51	22.03	22.23	141,370	-0.32(-1.43%)
Feb 02, 2018	22.47	22.79	22.43	22.55	110,873	+0.00(+0.00%)
Feb 01, 2018	22.43	22.71	22.35	22.55	163,460	+0.00(+0.00%)
Jan 31, 2018	22.51	22.71	22.39	22.55	135,034	+0.04(+0.18%)
Jan 30, 2018	22.51	22.63	22.51	22.51	130,593	-0.08(-0.36%)
Jan 29, 2018	22.35	22.71	22.35	22.59	168,294	+0.24(+1.08%)
Jan 26, 2018	22.96	22.96	22.23	22.35	119,021	-0.60(-2.63%)
Jan 25, 2018	22.88	23.16	22.63	22.96	287,875	+0.48(+2.15%)
Jan 24, 2018	22.75	22.84	22.47	22.47	78,016	-0.32(-1.41%)
Jan 23, 2018	22.79	22.90	22.67	22.79	79,889	-0.04(-0.18%)
Jan 22, 2018	23.16	23.16	22.75	22.84	83,297	-0.40(-1.73%)
Jan 19, 2018	22.79	23.24	22.72	23.24	154,760	+0.40(+1.76%)
Jan 18, 2018	22.92	23.00	22.71	22.84	115,245	-0.08(-0.35%)
Jan 17, 2018	22.92	22.96	22.63	22.92	122,080	+0.12(+0.53%)
Jan 16, 2018	23.00	23.32	22.71	22.79	122,703	-0.20(-0.88%)
Jan 12, 2018		23.00	23.00	23.00	0	-0.08(-0.35%)
Jan 11, 2018	23.04	23.24	23.00	23.08	176,299	+0.04(+0.17%)
Jan 10, 2018		23.28	22.63	23.04	159,710	+0.28(+1.24%)
Jan 09, 2018	22.71	23.12	22.71	22.75	90,522	+0.04(+0.18%)
Jan 08, 2018	22.79	22.84	22.51	22.71	145,569	-0.08(-0.35%)
Jan 05, 2018	22.43	22.84	22.31	22.79	206,100	+0.40(+1.80%)
Jan 04, 2018	22.55	22.76	22.39	22.39	91,253	-0.04(-0.18%)
Jan 03, 2018	22.51	22.67	22.35	22.43	168,626	-0.16(-0.71%)

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.