Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.74	23.74	23.74	0	-0.05(-0.23%)
Mar 28, 2018	23.65	23.89	23.49	23.79	135,016	+0.16(+0.69%)
Mar 27, 2018	23.79	24.13	23.49	23.63	142,647	-0.04(-0.16%)
Mar 26, 2018	23.57	23.78	23.36	23.67	157,435	+0.29(+1.25%)
Mar 23, 2018	23.72	23.84	23.37	23.38	205,390	-0.30(-1.28%)
Mar 22, 2018	24.07	24.18	23.68	23.68	193,410	-0.46(-1.90%)
Mar 21, 2018	24.32	24.33	23.94	24.14	149,048	-0.22(-0.89%)
Mar 20, 2018	24.14	24.50	24.14	24.36	239,315	+0.15(+0.60%)
Mar 19, 2018	24.28	24.34	23.83	24.21	235,805	-0.03(-0.14%)
Mar 16, 2018	24.29	24.41	24.21	24.24	124,630	+0.00(+0.02%)
Mar 15, 2018	24.10	24.31	23.81	24.24	254,190	+0.10(+0.43%)
Mar 14, 2018	24.16	24.40	24.01	24.14	197,831	-0.10(-0.41%)
Mar 13, 2018	24.56	24.69	24.06	24.24	222,129	-0.32(-1.29%)
Mar 12, 2018	24.87	25.02	24.01	24.55	389,034	-0.34(-1.37%)
Mar 09, 2018	25.08	25.31	24.78	24.89	530,562	-0.20(-0.81%)
Mar 08, 2018	25.18	25.40	24.96	25.10	688,900	+0.01(+0.05%)
Mar 07, 2018	24.66	25.11	24.54	25.09	518,375	+0.21(+0.86%)
Mar 06, 2018	24.27	25.14	23.96	24.87	804,152	+0.58(+2.40%)
Mar 05, 2018	23.05	24.34	23.05	24.29	686,267	+1.25(+5.41%)
Mar 02, 2018	22.86	23.55	22.86	23.04	484,014	+0.22(+0.98%)
Mar 01, 2018	23.05	23.73	22.65	22.82	719,308	+0.74(+3.37%)
Feb 28, 2018	22.75	22.76	22.08	22.08	328,682	-0.59(-2.62%)
Feb 27, 2018	23.05	23.09	22.65	22.67	145,017	-0.38(-1.67%)
Feb 26, 2018	23.05	23.15	22.95	23.05	118,404	+0.00(+0.02%)
Feb 23, 2018	22.91	23.05	22.69	23.05	120,736	+0.31(+1.35%)
Feb 22, 2018	22.76	23.15	22.65	22.74	165,456	-0.01(-0.05%)
Feb 21, 2018	22.77	23.02	22.69	22.76	100,830	+0.02(+0.09%)
Feb 20, 2018	22.97	23.14	22.65	22.74	115,954	-0.30(-1.30%)
Feb 16, 2018		23.03	23.03	23.03	0	+0.10(+0.42%)
Feb 15, 2018	22.85	23.00	22.57	22.94	125,928	+0.29(+1.27%)
Feb 14, 2018	22.35	22.74	22.35	22.65	140,591	+0.15(+0.68%)
Feb 13, 2018	22.48	22.56	22.30	22.50	77,462	-0.02(-0.09%)
Feb 12, 2018	22.55	22.79	22.17	22.52	221,819	+0.17(+0.78%)
Feb 09, 2018	22.55	22.59	21.72	22.34	366,191	+0.04(+0.20%)
Feb 08, 2018		23.05	22.29	22.30	302,638	-0.61(-2.65%)
Feb 07, 2018	22.77	22.99	22.57	22.91	243,610	+0.25(+1.11%)
Feb 06, 2018	21.81	22.72	21.66	22.65	417,586	+0.15(+0.69%)
Feb 05, 2018	23.05	23.23	22.20	22.50	325,003	-0.72(-3.09%)
Feb 02, 2018	23.62	23.68	23.14	23.22	222,377	-0.55(-2.30%)
Feb 01, 2018	23.52	23.98	23.46	23.76	145,207	+0.04(+0.17%)
Jan 31, 2018	23.46	23.80	23.42	23.72	187,074	+0.40(+1.72%)
Jan 30, 2018	23.40	23.64	23.37	23.32	348,130	-0.14(-0.60%)
Jan 29, 2018	23.82	24.17	23.42	23.46	345,986	-0.35(-1.48%)
Jan 26, 2018	23.56	23.82	23.49	23.82	289,584	+0.38(+1.62%)
Jan 25, 2018	23.44	23.56	23.27	23.43	247,648	+0.04(+0.16%)
Jan 24, 2018	23.52	23.72	23.13	23.40	360,583	-0.05(-0.22%)
Jan 23, 2018	23.31	23.46	23.18	23.45	280,852	+0.27(+1.19%)
Jan 22, 2018	22.85	23.21	22.78	23.18	236,354	+0.30(+1.31%)
Jan 19, 2018	22.57	22.88	22.55	22.88	142,052	+0.30(+1.34%)
Jan 18, 2018	22.54	22.61	22.48	22.57	120,429	-0.04(-0.16%)
Jan 17, 2018	22.61	22.75	22.40	22.61	168,907	+0.01(+0.05%)
Jan 16, 2018	22.77	22.77	22.40	22.60	214,683	-0.01(-0.04%)
Jan 12, 2018		22.61	22.61	22.61	0	-0.18(-0.78%)
Jan 11, 2018	22.90	22.93	22.73	22.78	210,453	-0.07(-0.30%)
Jan 10, 2018	22.65	22.93	22.61	22.85	260,200	+0.30(+1.35%)
Jan 09, 2018	22.37	22.77	22.37	22.55	257,458	+0.18(+0.81%)
Jan 08, 2018	22.33	22.42	22.21	22.37	138,816	+0.04(+0.16%)
Jan 05, 2018	22.77	22.77	22.23	22.33	379,821	-0.32(-1.41%)
Jan 04, 2018	22.15	22.75	22.14	22.65	281,321	+0.53(+2.38%)
Jan 03, 2018	22.12	22.41	22.05	22.12	355,532	+0.14(+0.63%)

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.