Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.27	23.27	23.27	0	+0.20(+0.88%)
Mar 28, 2018	22.98	23.19	22.94	23.07	517,360	+0.34(+1.49%)
Mar 27, 2018	23.06	23.06	22.67	22.73	1,139,939	-0.16(-0.70%)
Mar 26, 2018	22.90	22.92	22.58	22.89	991,742	+0.31(+1.35%)
Mar 23, 2018	22.89	22.94	22.57	22.58	1,900,231	-0.23(-1.00%)
Mar 22, 2018	22.96	23.04	22.81	22.81	1,557,951	-0.43(-1.86%)
Mar 21, 2018	23.30	23.39	23.23	23.24	540,279	-0.18(-0.76%)
Mar 20, 2018	23.32	23.45	23.32	23.42	577,605	+0.09(+0.40%)
Mar 19, 2018	23.44	23.46	23.23	23.33	348,961	-0.24(-1.01%)
Mar 16, 2018	23.52	23.67	23.50	23.57	491,503	+0.04(+0.18%)
Mar 15, 2018	23.45	23.55	23.43	23.52	1,891,546	+0.10(+0.43%)
Mar 14, 2018	23.56	23.58	23.38	23.42	423,988	+0.07(+0.29%)
Mar 13, 2018	23.63	23.65	23.30	23.35	1,051,086	-0.29(-1.22%)
Mar 12, 2018	23.66	23.70	23.61	23.64	749,941	-0.04(-0.18%)
Mar 09, 2018	23.59	23.69	23.58	23.69	323,304	+0.12(+0.50%)
Mar 08, 2018	23.48	23.58	23.47	23.57	744,167	+0.21(+0.91%)
Mar 07, 2018		23.37		23.35	730,372	+0.06(+0.25%)
Mar 06, 2018	23.30	23.33	23.21	23.30	1,500,654	+0.05(+0.22%)
Mar 05, 2018	22.94	23.27	22.94	23.24	1,718,620	+0.15(+0.66%)
Mar 02, 2018	22.99	23.11	22.88	23.09	662,539	-0.09(-0.40%)
Mar 01, 2018	23.41	23.49	23.08	23.19	1,410,261	-0.32(-1.37%)
Feb 28, 2018	23.75	23.78	23.51	23.51	554,360	-0.14(-0.61%)
Feb 27, 2018	23.80	23.84	23.64	23.65	862,454	-0.25(-1.03%)
Feb 26, 2018	23.81	23.91	23.74	23.90	417,825	+0.14(+0.57%)
Feb 23, 2018	23.64	23.77	23.59	23.76	377,415	+0.20(+0.86%)
Feb 22, 2018				23.56	1,073,734	+0.07(+0.29%)
Feb 21, 2018	23.59	23.70	23.49	23.49	773,596	-0.02(-0.07%)
Feb 20, 2018	23.51	23.62	23.47	23.51	504,296	-0.12(-0.50%)
Feb 16, 2018		23.63	23.63	23.63	0	+0.20(+0.87%)
Feb 15, 2018	23.43	23.48	23.30	23.42	773,949	+0.05(+0.22%)
Feb 14, 2018	23.12	23.41	23.12	23.37	1,498,264	+0.25(+1.06%)
Feb 13, 2018	23.08	23.15	23.02	23.13	1,178,022	-0.15(-0.66%)
Feb 12, 2018	23.18	23.30	23.13	23.28	862,142	+0.20(+0.88%)
Feb 09, 2018	23.02	23.12	22.53	23.08	2,359,248	+0.16(+0.70%)
Feb 08, 2018	23.41	23.41	22.91	22.91	2,051,711	-0.58(-2.45%)
Feb 07, 2018	23.41	23.68	23.41	23.49	814,505	-0.10(-0.43%)
Feb 06, 2018	23.13	23.63	23.11	23.59	1,440,784	+0.36(+1.57%)
Feb 05, 2018	23.74	23.82	22.96	23.23	2,164,754	-0.64(-2.66%)
Feb 02, 2018	24.13	24.16	23.86	23.86	1,315,424	-0.44(-1.81%)
Feb 01, 2018	24.33	24.40	24.26	24.30	542,804	-0.14(-0.59%)
Jan 31, 2018	24.53	24.55	24.42	24.45	1,010,740	-0.05(-0.21%)
Jan 30, 2018	24.56	24.58	24.54	24.50	1,571,271	-0.22(-0.89%)
Jan 29, 2018	24.76	24.77	24.69	24.72	1,031,229	-0.14(-0.58%)
Jan 26, 2018	24.77	24.87	24.75	24.86	811,068	+0.17(+0.69%)
Jan 25, 2018	24.77	24.79	24.60	24.69	1,309,086	-0.10(-0.41%)
Jan 24, 2018	24.91	24.91	24.70	24.80	1,142,471	-0.19(-0.75%)
Jan 23, 2018	24.98	25.01	24.93	24.98	866,500	+0.00(+0.00%)
Jan 22, 2018	24.91	25.01	24.88	24.98	638,038	+0.06(+0.24%)
Jan 19, 2018	24.86	24.92	24.82	24.92	600,703	+0.19(+0.75%)
Jan 18, 2018	24.73	24.77	24.66	24.74	726,939	-0.03(-0.10%)
Jan 17, 2018	24.74	24.81	24.66	24.76	989,219	+0.14(+0.59%)
Jan 16, 2018	24.78	24.83	24.60	24.62	1,712,063	-0.14(-0.55%)
Jan 12, 2018		24.75	24.75	24.75	0	+0.03(+0.14%)
Jan 11, 2018	24.65	24.74	24.64	24.72	2,478,632	+0.03(+0.14%)
Jan 10, 2018	24.73	24.74	24.67	24.69	8,203,282	-0.12(-0.48%)
Jan 09, 2018	24.78	24.81	24.73	24.80	1,056,440	+0.10(+0.41%)
Jan 08, 2018	24.68	24.71	24.64	24.70	987,539	+0.05(+0.21%)
Jan 05, 2018	24.63	24.68	24.58	24.65	1,837,102	+0.19(+0.76%)
Jan 04, 2018	24.49	24.52	24.45	24.47	1,592,422	+0.17(+0.70%)
Jan 03, 2018	24.15	24.30	24.15	24.30	861,493	+0.17(+0.70%)

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.