Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		24.77	24.77	24.77	0	+0.38(+1.56%)
Mar 28, 2018	25.15	25.31	24.39	24.39	288,808	-0.77(-3.06%)
Mar 27, 2018	25.89	25.94	24.99	25.16	278,115	-0.61(-2.37%)
Mar 26, 2018	25.37	25.89	25.08	25.77	269,659	+0.61(+2.42%)
Mar 23, 2018	25.80	26.06	25.15	25.16	248,373	-0.66(-2.56%)
Mar 22, 2018	26.08	26.39	25.80	25.82	170,653	-0.40(-1.53%)
Mar 21, 2018	26.65	27.45	26.07	26.22	209,518	-0.43(-1.61%)
Mar 20, 2018	26.41	26.85	26.38	26.65	179,543	+0.18(+0.68%)
Mar 19, 2018	26.36	26.75	25.79	26.47	362,811	-0.37(-1.38%)
Mar 16, 2018	27.43	27.69	26.83	26.84	531,310	-0.65(-2.36%)
Mar 15, 2018	27.72	27.88	27.37	27.49	324,039	-0.26(-0.94%)
Mar 14, 2018	27.27	27.98	27.23	27.75	351,210	+0.47(+1.72%)
Mar 13, 2018	27.35	27.53	26.82	27.28	326,816	-0.05(-0.18%)
Mar 12, 2018	27.74	27.91	27.20	27.33	333,866	-0.31(-1.12%)
Mar 09, 2018	28.21	28.34	27.58	27.64	284,991	-0.50(-1.78%)
Mar 08, 2018	27.56	28.33	27.27	28.14	465,567	+0.68(+2.48%)
Mar 07, 2018		27.63	26.37	27.46	519,504	+0.65(+2.42%)
Mar 06, 2018	26.01	26.95	25.89	26.81	597,683	+0.80(+3.08%)
Mar 05, 2018	25.88	26.36	25.76	26.01	491,735	+0.04(+0.15%)
Mar 02, 2018	25.90	26.27	25.70	25.97	463,541	-0.09(-0.35%)
Mar 01, 2018	26.46	26.46	25.79	26.06	561,499	-0.41(-1.55%)
Feb 28, 2018	25.51	27.84	25.00	26.47	1,071,777	+0.18(+0.68%)
Feb 27, 2018	26.20	26.68	25.78	26.29	629,295	+0.15(+0.57%)
Feb 26, 2018	26.16	26.45	25.92	26.14	376,056	+0.09(+0.35%)
Feb 23, 2018	25.52	26.24	25.33	26.05	309,534	+0.53(+2.08%)
Feb 22, 2018			25.52	25.52	377,939	-0.38(-1.47%)
Feb 21, 2018	26.51	26.93	25.08	25.90	568,108	-0.56(-2.12%)
Feb 20, 2018	25.55	26.55	25.16	26.46	677,161	+0.91(+3.56%)
Feb 16, 2018		25.55	25.55	25.55	0	+1.11(+4.54%)
Feb 15, 2018	23.58	24.46	23.01	24.44	355,994	+1.02(+4.36%)
Feb 14, 2018	23.00	23.49	22.76	23.42	263,207	+0.22(+0.95%)
Feb 13, 2018	23.12	23.28	22.78	23.20	227,999	+0.02(+0.09%)
Feb 12, 2018	23.37	23.59	23.06	23.18	262,494	-0.13(-0.56%)
Feb 09, 2018	22.79	23.35	22.67	23.31	470,680	+0.67(+2.96%)
Feb 08, 2018	23.25	23.25	22.35	22.64	478,514	-0.56(-2.41%)
Feb 07, 2018	22.69	23.19	22.69	23.20	282,050	+0.49(+2.16%)
Feb 06, 2018	23.12	23.78	22.40	22.71	622,293	-1.00(-4.22%)
Feb 05, 2018	23.77	23.98	23.44	23.71	288,592	-0.38(-1.58%)
Feb 02, 2018	23.85	24.17	23.61	24.09	327,838	-0.02(-0.08%)
Feb 01, 2018	24.04	24.13	23.60	24.11	289,016	-0.14(-0.58%)
Jan 31, 2018	23.66	24.36	23.48	24.25	360,475	+0.67(+2.84%)
Jan 30, 2018	23.28	23.61	23.06	23.58	251,207	+0.11(+0.47%)
Jan 29, 2018	23.65	23.65	23.14	23.47	280,199	-0.24(-1.01%)
Jan 26, 2018	23.35	23.95	22.95	23.71	274,176	+0.49(+2.11%)
Jan 25, 2018	23.41	23.60	23.06	23.22	269,433	-0.04(-0.17%)
Jan 24, 2018	23.40	23.71	23.07	23.26	356,107	-0.05(-0.21%)
Jan 23, 2018	23.09	23.35	22.62	23.31	497,252	+0.27(+1.17%)
Jan 22, 2018	22.88	23.23	22.62	23.04	479,506	+0.16(+0.70%)
Jan 19, 2018	22.65	22.88	22.34	22.88	329,343	+0.23(+1.02%)
Jan 18, 2018		23.95	22.34	22.65	714,776	+0.45(+2.03%)
Jan 17, 2018	21.89	22.27	21.21	22.20	700,726	+0.71(+3.30%)
Jan 16, 2018	22.33	22.33	21.31	21.49	415,356	-0.83(-3.72%)
Jan 12, 2018		22.32	22.32	22.32	0	+1.01(+4.74%)
Jan 11, 2018	22.61	22.85	21.23	21.31	873,261	-1.35(-5.96%)
Jan 10, 2018				22.66	271,712	-0.47(-2.03%)
Jan 09, 2018	23.50	23.60	23.12	23.13	250,936	-0.44(-1.87%)
Jan 08, 2018	23.00	23.75	22.86	23.57	258,717	+0.63(+2.75%)
Jan 05, 2018	23.04	23.27	22.64	22.94	257,289	-0.12(-0.52%)
Jan 04, 2018	22.55	23.30	22.55	23.06	419,016	+0.67(+2.99%)
Jan 03, 2018	22.74	22.82	21.97	22.39	286,548	-0.22(-0.97%)

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.