Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.99	21.99	21.99	0	+0.22(+0.99%)
Mar 28, 2018	21.78	21.86	21.78	21.78	3,515	+0.14(+0.65%)
Mar 27, 2018	21.92	21.94	21.63	21.64	3,809	-0.07(-0.31%)
Mar 26, 2018	21.77	21.77	21.67	21.70	1,720	+0.24(+1.13%)
Mar 23, 2018	21.55	21.55	21.46	21.46	3,346	-0.21(-0.96%)
Mar 22, 2018	21.86	21.86	21.69	21.67	6,841	-0.41(-1.85%)
Mar 21, 2018	22.02	22.08	22.02	22.08	2,974	+0.04(+0.20%)
Mar 20, 2018	22.01	22.03	22.01	22.03	1,394	+0.08(+0.35%)
Mar 19, 2018	22.02	22.02	21.96	21.96	718	-0.22(-1.01%)
Mar 16, 2018	22.19	22.21	22.16	22.18	2,507	-0.02(-0.09%)
Mar 15, 2018	22.19	22.20	22.19	22.20	1,734	-0.02(-0.08%)
Mar 14, 2018	22.25	22.25	22.20	22.22	815	+0.05(+0.23%)
Mar 13, 2018	22.38	22.38	22.15	22.17	5,956	-0.13(-0.60%)
Mar 12, 2018	22.29	22.31	22.28	22.30	6,687	+0.02(+0.08%)
Mar 09, 2018	22.19	22.28	22.19	22.28	2,636	+0.16(+0.71%)
Mar 08, 2018	22.14	22.14	22.09	22.13	18,281	+0.09(+0.42%)
Mar 07, 2018	22.01	22.04	21.98	22.04	4,148	-0.12(-0.53%)
Mar 06, 2018	22.15	22.23	22.10	22.15	283,173	+0.18(+0.80%)
Mar 05, 2018	21.96	21.98	21.96	21.98	3,549	+0.13(+0.61%)
Mar 02, 2018	21.74	21.84	21.74	21.84	5,065	+0.04(+0.19%)
Mar 01, 2018	21.82	21.82	21.72	21.80	2,582	-0.31(-1.40%)
Feb 28, 2018	22.35	22.35	22.11	22.11	18,055	-0.26(-1.15%)
Feb 27, 2018	22.51	22.51	22.37	22.37	9,047	-0.26(-1.14%)
Feb 26, 2018	22.58	22.64	22.57	22.63	10,593	+0.23(+1.04%)
Feb 23, 2018	22.40	22.40	22.39	22.39	901	+0.15(+0.67%)
Feb 22, 2018	22.22	22.32	22.20	22.24	6,121	+0.11(+0.49%)
Feb 21, 2018	22.28	22.37	22.12	22.14	20,636	-0.11(-0.49%)
Feb 20, 2018	22.27	22.36	22.21	22.24	13,691	-0.17(-0.78%)
Feb 16, 2018		22.42	22.42	22.42	0	+0.12(+0.52%)
Feb 15, 2018	22.25	22.30	22.19	22.30	3,103	+0.16(+0.71%)
Feb 14, 2018	21.94	22.14	21.91	22.14	4,023	+0.35(+1.60%)
Feb 13, 2018	21.70	21.79	21.70	21.79	1,443	-0.07(-0.34%)
Feb 12, 2018	21.73	21.87	21.71	21.87	904	+0.32(+1.50%)
Feb 09, 2018	21.12	21.61	21.12	21.55	3,178	-0.09(-0.42%)
Feb 08, 2018		21.64	22.04	21.64	1,699	-0.40(-1.81%)
Feb 07, 2018		22.19	22.04	22.04	25,961	-0.22(-1.01%)
Feb 06, 2018	21.94	22.28	21.84	22.26	14,422	+0.16(+0.71%)
Feb 05, 2018		22.79	22.10	22.10	10,194	-0.69(-3.03%)
Feb 02, 2018	22.90	22.96	22.79	22.79	13,440	-0.48(-2.07%)
Feb 01, 2018	23.23	23.31	23.23	23.27	2,847	+0.08(+0.35%)
Jan 31, 2018	23.27	23.27	23.19	23.19	1,481	-0.07(-0.31%)
Jan 30, 2018	23.33	23.33	23.27	23.27	1,329	-0.21(-0.88%)
Jan 29, 2018	23.49	23.49	23.45	23.47	3,102	-0.16(-0.67%)
Jan 26, 2018	23.58	23.63	23.57	23.63	6,521	+0.16(+0.68%)
Jan 25, 2018	23.62	23.62	23.43	23.47	8,399	-0.06(-0.25%)
Jan 24, 2018	23.62	23.62	23.53	23.53	352	+0.07(+0.30%)
Jan 23, 2018	23.42	23.47	23.41	23.46	8,502	+0.05(+0.20%)
Jan 22, 2018	23.28	23.42	23.28	23.42	3,559	+0.17(+0.75%)
Jan 19, 2018	23.27	23.27	23.24	23.24	326	+0.07(+0.29%)
Jan 18, 2018	23.12	23.18	23.12	23.18	2,877	-0.01(-0.03%)
Jan 17, 2018	23.15	23.18	23.15	23.18	752	+0.08(+0.36%)
Jan 16, 2018	23.17	23.17	23.10	23.10	2,439	+0.05(+0.23%)
Jan 12, 2018		23.05	23.05	23.05	0	+0.16(+0.68%)
Jan 11, 2018	22.85	22.90	22.83	22.89	2,048	+0.16(+0.71%)
Jan 10, 2018		22.81	22.73	22.73	1,999	-0.08(-0.35%)
Jan 09, 2018	22.80	22.82	22.78	22.81	4,330	+0.01(+0.03%)
Jan 08, 2018	22.76	22.80	22.76	22.80	9,582	-0.01(-0.04%)
Jan 05, 2018	22.73	22.83	22.73	22.81	9,742	+0.15(+0.65%)
Jan 04, 2018	22.69	22.71	22.66	22.66	4,390	+0.14(+0.63%)
Jan 03, 2018	22.43	22.52	22.43	22.52	3,079	+0.16(+0.73%)

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.