Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.07	23.07	23.07	0	+0.27(+1.19%)
Mar 28, 2018	22.81	22.82	22.61	22.79	4,362	-0.02(-0.09%)
Mar 27, 2018	23.44	23.44	22.74	22.81	8,180	-0.48(-2.04%)
Mar 26, 2018	23.00	23.29	22.88	23.29	3,527	+0.56(+2.48%)
Mar 23, 2018	23.17	23.20	22.68	22.73	5,320	-0.47(-2.04%)
Mar 22, 2018	23.56	23.56	23.20	23.20	4,548	-0.70(-2.93%)
Mar 21, 2018	23.80	23.96	23.80	23.90	5,774	+0.16(+0.67%)
Mar 20, 2018	23.78	23.81	23.74	23.74	6,528	+0.07(+0.28%)
Mar 19, 2018	23.82	23.82	23.49	23.67	12,023	-0.30(-1.23%)
Mar 16, 2018	24.05	24.08	23.96	23.97	6,673	-0.09(-0.37%)
Mar 15, 2018	24.05	24.12	24.04	24.06	6,032	+0.03(+0.12%)
Mar 14, 2018	24.16	24.17	24.03	24.03	5,103	-0.06(-0.25%)
Mar 13, 2018	24.43	24.43	24.09	24.09	7,273	-0.32(-1.31%)
Mar 12, 2018	24.45	24.47	24.31	24.41	9,944	+0.11(+0.45%)
Mar 09, 2018	24.23	24.30	24.20	24.30	9,871	+0.44(+1.86%)
Mar 08, 2018	23.85	23.86	23.77	23.86	5,608	+0.07(+0.30%)
Mar 07, 2018	23.71	23.80	23.58	23.79	8,201	-0.02(-0.06%)
Mar 06, 2018	23.94	23.94	23.67	23.80	7,866	+0.12(+0.51%)
Mar 05, 2018	23.27	23.70	23.27	23.68	5,973	+0.30(+1.29%)
Mar 02, 2018	23.21	23.38	23.05	23.38	11,592	-0.06(-0.26%)
Mar 01, 2018	23.84	23.84	23.31	23.44	6,672	-0.51(-2.13%)
Feb 28, 2018	24.24	24.24	23.95	23.95	4,056	-0.17(-0.70%)
Feb 27, 2018	24.47	24.47	24.12	24.12	41,525	-0.26(-1.07%)
Feb 26, 2018	24.18	24.38	24.18	24.38	4,815	+0.32(+1.33%)
Feb 23, 2018	23.90	24.06	23.90	24.06	6,780	+0.36(+1.54%)
Feb 22, 2018	23.96	24.06	23.70	23.70	5,050	-0.25(-1.04%)
Feb 21, 2018	23.93	24.18	23.93	23.94	6,220	+0.13(+0.54%)
Feb 20, 2018	23.93	23.93	23.80	23.82	10,471	-0.13(-0.56%)
Feb 16, 2018		23.95	23.95	23.95	0	+0.02(+0.08%)
Feb 15, 2018	23.99	23.99	23.76	23.93	7,985	+0.32(+1.35%)
Feb 14, 2018	23.39	23.67	23.39	23.61	16,567	+0.34(+1.46%)
Feb 13, 2018	23.12	23.27	23.12	23.27	3,995	+0.06(+0.26%)
Feb 12, 2018	23.23	23.29	23.18	23.21	6,693	+0.42(+1.86%)
Feb 09, 2018	22.92	22.92	22.19	22.79	17,249	-0.10(-0.45%)
Feb 08, 2018	23.55	23.55	22.89	22.89	8,023	-0.72(-3.05%)
Feb 07, 2018		23.62	23.56	23.61	7,776	-0.01(-0.04%)
Feb 06, 2018	22.89	23.62	22.76	23.62	10,973	+0.13(+0.55%)
Feb 05, 2018	23.94	24.20	23.07	23.49	14,384	-0.86(-3.52%)
Feb 02, 2018	24.73	24.73	24.34	24.35	37,492	-0.51(-2.06%)
Feb 01, 2018	24.89	24.99	24.84	24.86	23,436	-0.16(-0.66%)
Jan 31, 2018	25.05	25.06	24.95	25.02	8,298	+0.06(+0.24%)
Jan 30, 2018	24.98	24.99	24.98	24.96	6,345	-0.17(-0.66%)
Jan 29, 2018	25.32	25.32	25.13	25.13	6,975	-0.10(-0.40%)
Jan 26, 2018	25.15	25.25	25.15	25.23	5,650	+0.14(+0.55%)
Jan 25, 2018	25.13	25.21	25.01	25.09	5,974	-0.02(-0.06%)
Jan 24, 2018	25.10	25.20	25.01	25.11	7,736	+0.10(+0.38%)
Jan 23, 2018	24.91	25.01	24.91	25.01	5,316	+0.18(+0.72%)
Jan 22, 2018	24.68	24.83	24.67	24.83	5,421	+0.25(+1.03%)
Jan 19, 2018	24.56	24.61	24.48	24.58	9,779	-0.05(-0.21%)
Jan 18, 2018	24.61	24.63	24.61	24.63	5,007	-0.05(-0.20%)
Jan 17, 2018	24.52	24.70	24.51	24.68	5,814	+0.05(+0.20%)
Jan 16, 2018	24.87	24.97	24.63	24.63	6,954	-0.08(-0.32%)
Jan 12, 2018		24.71	24.71	24.71	0	+0.32(+1.31%)
Jan 11, 2018	24.36	24.45	24.36	24.39	4,334	+0.21(+0.87%)
Jan 10, 2018	24.11	24.29	24.11	24.18	9,465	+0.02(+0.08%)
Jan 09, 2018	24.14	24.18	24.11	24.16	5,542	+0.10(+0.42%)
Jan 08, 2018	24.06	24.06	24.04	24.06	3,583	+0.03(+0.12%)
Jan 05, 2018	24.06	24.06	23.96	24.03	9,575	+0.05(+0.21%)
Jan 04, 2018	23.89	24.03	23.89	23.98	200,874	+0.23(+0.97%)
Jan 03, 2018	23.59	23.75	23.59	23.75	9,698	+0.26(+1.11%)

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.