Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.47	23.47	23.47	0	+0.28(+1.23%)
Mar 28, 2018	23.19	23.31	23.11	23.19	44,736	+0.09(+0.38%)
Mar 27, 2018	23.28	23.35	23.05	23.10	124,074	-0.18(-0.78%)
Mar 26, 2018	23.16	23.28	23.05	23.28	119,478	+0.31(+1.34%)
Mar 23, 2018	23.25	23.26	22.98	22.98	144,582	-0.17(-0.72%)
Mar 22, 2018	23.28	23.29	23.14	23.14	127,449	-0.27(-1.17%)
Mar 21, 2018	23.32	23.48	23.32	23.42	99,375	+0.03(+0.13%)
Mar 20, 2018	23.38	23.46	23.38	23.38	53,438	+0.01(+0.03%)
Mar 19, 2018	23.38	23.42	23.31	23.38	57,568	+0.02(+0.07%)
Mar 16, 2018	23.38	23.42	23.33	23.36	36,936	-0.05(-0.23%)
Mar 15, 2018	23.43	23.52	23.40	23.42	39,485	+0.00(+0.00%)
Mar 14, 2018	23.45	23.47	23.34	23.42	22,796	+0.13(+0.57%)
Mar 13, 2018	23.48	23.51	23.26	23.28	526,792	-0.14(-0.60%)
Mar 12, 2018	23.42	23.42	23.33	23.42	113,451	+0.02(+0.10%)
Mar 09, 2018	23.31	23.40	23.31	23.40	188,053	+0.09(+0.40%)
Mar 08, 2018	23.33	23.34	23.25	23.31	55,211	+0.11(+0.47%)
Mar 07, 2018	23.13	23.22	23.07	23.20	199,703	+0.10(+0.44%)
Mar 06, 2018	23.08	23.13	23.03	23.09	160,942	+0.02(+0.10%)
Mar 05, 2018	22.88	23.09	22.87	23.07	143,696	+0.05(+0.24%)
Mar 02, 2018	22.91	23.05	22.84	23.02	187,280	+0.14(+0.62%)
Mar 01, 2018	22.99	23.10	22.79	22.87	212,527	-0.09(-0.38%)
Feb 28, 2018	23.14	23.15	22.95	22.96	159,041	-0.19(-0.81%)
Feb 27, 2018	23.38	23.39	23.15	23.15	756,700	-0.45(-1.89%)
Feb 26, 2018	23.53	23.62	23.45	23.60	137,391	+0.24(+1.01%)
Feb 23, 2018	23.31	23.37	23.25	23.36	75,987	+0.27(+1.19%)
Feb 22, 2018		23.20	23.00	23.09	2,358,192	+0.09(+0.37%)
Feb 21, 2018	23.24	23.35	23.00	23.00	2,680,002	-0.18(-0.78%)
Feb 20, 2018	23.21	23.27	23.14	23.18	242,874	-0.14(-0.61%)
Feb 16, 2018		23.32	23.32	23.32	0	+0.11(+0.47%)
Feb 15, 2018	23.09	23.21	23.00	23.21	118,705	+0.10(+0.44%)
Feb 14, 2018	22.74	23.11	22.74	23.11	111,545	+0.23(+0.99%)
Feb 13, 2018	22.80	22.89	22.73	22.88	117,661	+0.02(+0.10%)
Feb 12, 2018	22.73	22.86	22.66	22.86	161,738	+0.24(+1.07%)
Feb 09, 2018	22.67	22.73	22.20	22.62	158,817	+0.09(+0.38%)
Feb 08, 2018	23.06	23.06	22.51	22.53	115,835	-0.52(-2.25%)
Feb 07, 2018	23.09	23.29	23.05	23.05	122,463	-0.31(-1.34%)
Feb 06, 2018	22.83	23.41	22.83	23.36	147,047	+0.17(+0.72%)
Feb 05, 2018	23.62	23.62	23.09	23.19	122,227	-0.74(-3.09%)
Feb 02, 2018	24.15	24.15	23.89	23.93	116,204	-0.49(-2.02%)
Feb 01, 2018	24.42	24.47	24.38	24.43	70,230	-0.18(-0.73%)
Jan 31, 2018	24.59	24.65	24.52	24.61	148,492	+0.20(+0.80%)
Jan 30, 2018	24.52	24.52	24.39	24.41	45,373	-0.13(-0.54%)
Jan 29, 2018	24.62	24.62	24.51	24.54	79,671	-0.32(-1.29%)
Jan 26, 2018	24.80	24.91	24.80	24.87	61,017	+0.22(+0.89%)
Jan 25, 2018	24.84	24.84	24.61	24.65	87,821	-0.08(-0.32%)
Jan 24, 2018	24.80	24.83	24.67	24.72	124,849	+0.13(+0.51%)
Jan 23, 2018	24.51	24.60	24.51	24.60	234,088	+0.14(+0.58%)
Jan 22, 2018	24.34	24.48	24.31	24.46	115,675	+0.11(+0.45%)
Jan 19, 2018	24.32	24.38	24.31	24.35	233,923	+0.09(+0.36%)
Jan 18, 2018	24.27	24.29	24.23	24.26	245,352	-0.11(-0.45%)
Jan 17, 2018	24.25	24.47	24.24	24.37	200,388	+0.22(+0.91%)
Jan 16, 2018	24.17	24.23	24.15	24.15	191,850	+0.00(+0.00%)
Jan 12, 2018		24.15	24.15	24.15	0	+0.13(+0.55%)
Jan 11, 2018	23.96	24.02	23.93	24.02	115,235	+0.04(+0.16%)
Jan 10, 2018	24.06	24.06	23.93	23.98	118,792	-0.13(-0.54%)
Jan 09, 2018	24.08	24.14	24.05	24.11	134,782	+0.07(+0.28%)
Jan 08, 2018	24.01	24.05	23.97	24.04	83,947	+0.05(+0.23%)
Jan 05, 2018	23.92	24.00	23.88	23.99	57,347	+0.16(+0.66%)
Jan 04, 2018	23.81	23.83	23.78	23.83	163,677	+0.05(+0.20%)
Jan 03, 2018	23.72	23.80	23.67	23.78	81,727	+0.13(+0.56%)

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.