Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.94	23.94	23.94	0	+0.24(+1.00%)
Mar 28, 2018	23.75	23.99	23.56	23.71	530,416	+0.00(+0.00%)
Mar 27, 2018	24.04	24.18	23.56	23.71	337,186	-0.33(-1.38%)
Mar 26, 2018	23.71	24.09	23.66	24.04	466,913	+0.62(+2.64%)
Mar 23, 2018	23.75	23.85	23.42	23.42	623,215	-0.24(-1.00%)
Mar 22, 2018	23.75	23.99	23.56	23.66	500,728	-0.19(-0.80%)
Mar 21, 2018	23.75	24.13	23.71	23.85	177,021	+0.14(+0.60%)
Mar 20, 2018	23.61	23.80	23.56	23.71	234,819	+0.19(+0.81%)
Mar 19, 2018	23.71	23.99	23.18	23.52	429,450	-0.38(-1.59%)
Mar 16, 2018	23.71	24.04	23.37	23.90	861,036	+0.33(+1.41%)
Mar 15, 2018	23.66	23.66	23.37	23.56	310,199	+0.05(+0.20%)
Mar 14, 2018	24.04	24.09	23.42	23.52	553,329	-0.52(-2.17%)
Mar 13, 2018	24.42	24.51	23.94	24.04	736,811	-0.33(-1.36%)
Mar 12, 2018	24.47	24.56	24.18	24.37	391,063	+0.00(+0.00%)
Mar 09, 2018	23.56	24.47	23.52	24.37	341,964	+0.86(+3.64%)
Mar 08, 2018	23.85	23.99	23.37	23.52	279,199	-0.37(-1.53%)
Mar 07, 2018	23.46	23.93	23.36	23.88	266,573	+0.28(+1.20%)
Mar 06, 2018	23.22	23.69	23.03	23.60	439,090	+0.38(+1.63%)
Mar 05, 2018	23.03	23.31	22.89	23.22	381,775	+0.05(+0.20%)
Mar 02, 2018	22.84	23.27	22.46	23.17	280,278	+0.14(+0.62%)
Mar 01, 2018	22.89	23.22	22.55	23.03	370,287	+0.09(+0.41%)
Feb 28, 2018	23.46	23.55	22.89	22.93	490,569	-0.38(-1.63%)
Feb 27, 2018	23.64	23.72	23.12	23.31	1,097,212	-0.24(-1.01%)
Feb 26, 2018	23.93	24.02	23.31	23.55	441,458	-0.38(-1.58%)
Feb 23, 2018	23.50	24.07	23.27	23.93	519,841	+0.14(+0.60%)
Feb 22, 2018	23.69	24.88	23.60	23.79	847,106	+1.37(+6.13%)
Feb 21, 2018	22.41	22.89	22.37	22.41	182,098	+0.00(+0.00%)
Feb 20, 2018	22.27	22.51	22.08	22.41	289,150	-0.05(-0.21%)
Feb 16, 2018		22.46	22.46	22.46	0	-0.14(-0.63%)
Feb 15, 2018	22.89	22.89	22.37	22.60	272,191	-0.09(-0.42%)
Feb 14, 2018	22.27	22.74	22.22	22.70	251,881	+0.28(+1.27%)
Feb 13, 2018	22.08	22.53	22.08	22.41	323,632	+0.28(+1.28%)
Feb 12, 2018	21.94	22.55	21.84	22.13	496,573	+0.09(+0.43%)
Feb 09, 2018	22.22	22.37	21.56	22.03	427,776	+0.05(+0.22%)
Feb 08, 2018	22.55	22.60	22.08	21.99	481,578	-0.47(-2.11%)
Feb 07, 2018	22.18	22.63	22.18	22.46	318,871	+0.28(+1.28%)
Feb 06, 2018	21.51	22.41	20.94	22.18	676,625	-0.33(-1.47%)
Feb 05, 2018	22.89	23.03	22.13	22.51	239,446	-0.57(-2.46%)
Feb 02, 2018	23.79	23.79	22.93	23.08	297,343	-0.95(-3.94%)
Feb 01, 2018	23.64	24.07	23.31	24.02	467,631	+0.38(+1.60%)
Jan 31, 2018	24.17	24.26	23.60	23.64	485,991	-0.43(-1.77%)
Jan 30, 2018	24.45	24.45	23.98	24.07	331,666	-0.57(-2.31%)
Jan 29, 2018	24.78	24.78	24.36	24.64	232,421	-0.14(-0.57%)
Jan 26, 2018	24.36	24.88	24.12	24.78	294,170	+0.43(+1.75%)
Jan 25, 2018	24.12	24.45	23.88	24.36	412,580	+0.38(+1.58%)
Jan 24, 2018	24.12	24.21	23.88	23.98	204,354	-0.14(-0.59%)
Jan 23, 2018	23.98	24.36	23.74	24.12	152,959	+0.09(+0.39%)
Jan 22, 2018	24.12	24.21	23.93	24.02	246,779	-0.09(-0.39%)
Jan 19, 2018	23.74	24.19	23.74	24.12	206,352	+0.33(+1.39%)
Jan 18, 2018	24.59	24.64	23.69	23.79	283,550	-0.90(-3.65%)
Jan 17, 2018	24.36	24.69	24.26	24.69	442,044	+0.43(+1.76%)
Jan 16, 2018	24.50	24.73	24.12	24.26	422,877	-0.09(-0.39%)
Jan 12, 2018		24.36	24.36	24.36	0	+0.28(+1.18%)
Jan 11, 2018	23.36	24.07	23.31	24.07	722,444	+0.76(+3.25%)
Jan 10, 2018	23.74	23.74	23.10	23.31	334,726	-0.52(-2.19%)
Jan 09, 2018	24.02	24.07	23.64	23.83	268,311	-0.24(-0.98%)
Jan 08, 2018	23.69	24.17	23.46	24.07	240,135	+0.28(+1.20%)
Jan 05, 2018	23.64	23.88	23.50	23.79	380,079	+0.14(+0.60%)
Jan 04, 2018	23.69	23.79	23.55	23.64	204,242	+0.00(+0.00%)
Jan 03, 2018	23.83	23.83	23.41	23.64	246,636	-0.09(-0.40%)

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.