Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.91	22.91	22.91	0	+0.67(+3.01%)
Mar 28, 2018	22.71	22.77	22.20	22.24	59,580	-0.67(-2.93%)
Mar 27, 2018	23.33	23.54	22.88	22.91	70,066	-0.28(-1.22%)
Mar 26, 2018	23.10	23.30	22.93	23.19	57,628	+0.33(+1.43%)
Mar 23, 2018	23.38	23.38	22.83	22.86	41,459	-0.46(-1.97%)
Mar 22, 2018	23.66	23.77	23.23	23.32	24,546	-0.70(-2.90%)
Mar 21, 2018	23.40	24.03	23.38	24.02	35,461	+0.51(+2.18%)
Mar 20, 2018	23.73	23.73	23.46	23.51	35,599	-0.32(-1.33%)
Mar 19, 2018	24.16	24.16	23.64	23.82	30,745	-0.48(-1.99%)
Mar 16, 2018	24.23	24.38	24.23	24.31	27,819	-0.06(-0.25%)
Mar 15, 2018	24.53	24.55	24.31	24.37	109,013	-0.24(-0.97%)
Mar 14, 2018	24.59	24.74	24.52	24.61	23,278	+0.32(+1.31%)
Mar 13, 2018	24.42	24.59	24.25	24.29	107,828	+0.00(+0.00%)
Mar 12, 2018	24.12	24.29	24.10	24.29	39,898	+0.22(+0.92%)
Mar 09, 2018	23.96	24.19	23.90	24.07	64,388	+0.28(+1.19%)
Mar 08, 2018	24.08	24.08	23.65	23.79	38,116	-0.29(-1.21%)
Mar 07, 2018		24.16		24.08	22,744	-0.29(-1.19%)
Mar 06, 2018	24.24	24.57	24.24	24.37	20,299	+0.56(+2.33%)
Mar 05, 2018	23.43	23.82	23.37	23.82	17,289	+0.15(+0.63%)
Mar 02, 2018	23.59	23.69	23.42	23.67	25,778	-0.18(-0.74%)
Mar 01, 2018	23.97	23.97	23.43	23.84	64,512	-0.14(-0.60%)
Feb 28, 2018	24.50	24.50	23.99	23.99	62,975	-0.64(-2.60%)
Feb 27, 2018	24.92	24.92	24.55	24.63	38,611	-0.61(-2.41%)
Feb 26, 2018	25.01	25.26	24.94	25.24	51,633	+0.45(+1.81%)
Feb 23, 2018	24.59	24.79	24.30	24.79	24,300	+0.41(+1.66%)
Feb 22, 2018				24.38	31,371	+0.26(+1.06%)
Feb 21, 2018	24.29	24.59	24.10	24.12	20,107	+0.00(+0.00%)
Feb 20, 2018	24.16	24.31	23.81	24.12	41,542	-0.48(-1.94%)
Feb 16, 2018		24.60	24.60	24.60	0	-0.40(-1.59%)
Feb 15, 2018	24.99	25.12	24.57	25.00	56,623	+0.46(+1.87%)
Feb 14, 2018	23.43	24.60	23.43	24.54	44,737	+0.98(+4.15%)
Feb 13, 2018	23.12	23.62	23.12	23.56	74,568	+0.58(+2.53%)
Feb 12, 2018	22.75	23.18	22.71	22.98	267,368	+0.40(+1.76%)
Feb 09, 2018	22.27	22.61	21.70	22.58	344,737	+0.26(+1.19%)
Feb 08, 2018	23.08	23.08	22.41	22.32	93,591	-0.85(-3.65%)
Feb 07, 2018	23.63	23.85	23.02	23.16	133,281	-0.97(-4.02%)
Feb 06, 2018	23.17	24.27	23.10	24.13	105,311	+0.45(+1.90%)
Feb 05, 2018	24.12	24.59	23.45	23.68	82,707	-0.29(-1.21%)
Feb 02, 2018	24.87	24.87	23.97	23.97	104,105	-0.90(-3.62%)
Feb 01, 2018	24.62	24.94	24.56	24.87	33,069	+0.12(+0.50%)
Jan 31, 2018	25.13	25.22	24.68	24.75	147,322	-0.17(-0.67%)
Jan 30, 2018	25.17	25.17	24.86	24.92	63,480	-0.39(-1.53%)
Jan 29, 2018	25.29	25.46	25.29	25.31	97,515	-0.17(-0.66%)
Jan 26, 2018	25.43	25.54	25.35	25.47	32,046	+0.13(+0.52%)
Jan 25, 2018	25.57	25.87	25.25	25.34	74,010	+0.04(+0.14%)
Jan 24, 2018	25.22	25.39	25.22	25.31	98,490	+0.38(+1.52%)
Jan 23, 2018	24.96	25.16	24.56	24.93	64,044	-0.23(-0.91%)
Jan 22, 2018	25.27	25.27	24.96	25.16	52,621	-0.13(-0.52%)
Jan 19, 2018	25.05	25.29	24.99	25.29	37,764	+0.34(+1.34%)
Jan 18, 2018	25.31	25.31	24.93	24.95	74,267	-0.51(-2.01%)
Jan 17, 2018	25.39	25.52	25.14	25.46	123,967	+0.06(+0.24%)
Jan 16, 2018	25.65	25.70	25.26	25.40	135,848	-0.26(-1.00%)
Jan 12, 2018		25.66	25.66	25.66	0	+0.22(+0.87%)
Jan 11, 2018	25.37	25.48	25.20	25.44	136,314	+0.28(+1.12%)
Jan 10, 2018	25.00	25.25	24.93	25.16	64,141	+0.19(+0.78%)
Jan 09, 2018	25.25	25.39	24.86	24.96	193,062	-0.15(-0.60%)
Jan 08, 2018	25.07	25.14	24.95	25.11	70,178	+0.16(+0.64%)
Jan 05, 2018	24.90	24.98	24.78	24.95	82,333	+0.09(+0.35%)
Jan 04, 2018	24.82	24.96	24.74	24.87	65,108	+0.39(+1.58%)
Jan 03, 2018	24.82	24.82	24.35	24.48	309,101	-0.26(-1.03%)

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.