Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.47	23.47	23.47	0	+0.28(+1.23%)
Mar 28, 2018	23.18	23.30	23.10	23.18	44,749	+0.09(+0.38%)
Mar 27, 2018	23.27	23.35	23.04	23.10	124,110	-0.18(-0.78%)
Mar 26, 2018	23.16	23.28	23.05	23.28	119,512	+0.31(+1.34%)
Mar 23, 2018	23.25	23.25	22.97	22.97	144,624	-0.17(-0.72%)
Mar 22, 2018	23.27	23.29	23.13	23.13	127,486	-0.27(-1.17%)
Mar 21, 2018	23.31	23.47	23.31	23.41	99,404	+0.03(+0.13%)
Mar 20, 2018	23.38	23.46	23.37	23.38	53,454	+0.01(+0.03%)
Mar 19, 2018	23.37	23.41	23.31	23.37	57,584	+0.02(+0.07%)
Mar 16, 2018	23.37	23.42	23.32	23.35	36,946	-0.05(-0.23%)
Mar 15, 2018	23.42	23.51	23.39	23.41	39,496	+0.00(+0.00%)
Mar 14, 2018	23.45	23.46	23.34	23.41	22,802	+0.13(+0.57%)
Mar 13, 2018	23.47	23.50	23.25	23.28	526,944	-0.14(-0.60%)
Mar 12, 2018	23.42	23.42	23.32	23.42	113,484	+0.02(+0.10%)
Mar 09, 2018	23.31	23.39	23.31	23.39	188,107	+0.09(+0.40%)
Mar 08, 2018	23.32	23.34	23.24	23.30	55,227	+0.11(+0.47%)
Mar 07, 2018	23.13	23.21	23.06	23.19	199,761	+0.10(+0.44%)
Mar 06, 2018	23.07	23.13	23.02	23.09	160,989	+0.02(+0.10%)
Mar 05, 2018	22.88	23.09	22.87	23.06	143,737	+0.05(+0.24%)
Mar 02, 2018	22.90	23.04	22.84	23.01	187,334	+0.14(+0.62%)
Mar 01, 2018	22.99	23.09	22.78	22.87	212,588	-0.09(-0.38%)
Feb 28, 2018	23.13	23.15	22.95	22.95	159,087	-0.19(-0.81%)
Feb 27, 2018	23.38	23.39	23.14	23.14	756,918	-0.45(-1.89%)
Feb 26, 2018	23.53	23.61	23.45	23.59	137,431	+0.24(+1.01%)
Feb 23, 2018	23.30	23.36	23.24	23.35	76,009	+0.27(+1.19%)
Feb 22, 2018		23.19	22.99	23.08	2,358,869	+0.09(+0.37%)
Feb 21, 2018	23.24	23.34	22.99	22.99	2,680,772	-0.18(-0.78%)
Feb 20, 2018	23.20	23.27	23.14	23.17	242,944	-0.14(-0.60%)
Feb 16, 2018		23.31	23.31	23.31	0	+0.11(+0.47%)
Feb 15, 2018	23.08	23.20	22.99	23.20	118,739	+0.10(+0.44%)
Feb 14, 2018	22.73	23.10	22.73	23.10	111,577	+0.23(+0.99%)
Feb 13, 2018	22.79	22.88	22.72	22.88	117,695	+0.02(+0.10%)
Feb 12, 2018	22.73	22.85	22.66	22.85	161,785	+0.24(+1.07%)
Feb 09, 2018	22.66	22.72	22.19	22.61	158,862	+0.09(+0.38%)
Feb 08, 2018	23.06	23.06	22.51	22.52	115,868	-0.52(-2.25%)
Feb 07, 2018	23.09	23.28	23.04	23.04	122,499	-0.31(-1.34%)
Feb 06, 2018	22.83	23.40	22.82	23.35	147,090	+0.17(+0.72%)
Feb 05, 2018	23.61	23.61	23.09	23.19	122,263	-0.74(-3.09%)
Feb 02, 2018	24.15	24.15	23.89	23.93	116,238	-0.49(-2.02%)
Feb 01, 2018	24.41	24.46	24.37	24.42	70,250	-0.18(-0.73%)
Jan 31, 2018	24.58	24.64	24.51	24.60	148,535	+0.20(+0.80%)
Jan 30, 2018	24.51	24.52	24.38	24.40	45,386	-0.13(-0.54%)
Jan 29, 2018	24.62	24.62	24.51	24.54	79,694	-0.32(-1.29%)
Jan 26, 2018	24.80	24.90	24.80	24.86	61,035	+0.22(+0.89%)
Jan 25, 2018	24.84	24.84	24.60	24.64	87,847	-0.08(-0.32%)
Jan 24, 2018	24.79	24.82	24.66	24.72	124,885	+0.13(+0.51%)
Jan 23, 2018	24.50	24.59	24.50	24.59	234,155	+0.14(+0.58%)
Jan 22, 2018	24.33	24.47	24.30	24.45	115,708	+0.11(+0.45%)
Jan 19, 2018	24.31	24.37	24.30	24.34	233,990	+0.09(+0.36%)
Jan 18, 2018	24.26	24.29	24.22	24.26	245,422	-0.11(-0.45%)
Jan 17, 2018	24.25	24.46	24.23	24.36	200,446	+0.22(+0.91%)
Jan 16, 2018	24.16	24.22	24.15	24.15	191,906	+0.00(+0.00%)
Jan 12, 2018		24.15	24.15	24.15	0	+0.13(+0.56%)
Jan 11, 2018	23.96	24.01	23.93	24.01	115,268	+0.04(+0.16%)
Jan 10, 2018	24.05	24.05	23.92	23.97	118,826	-0.13(-0.54%)
Jan 09, 2018	24.07	24.14	24.04	24.10	134,821	+0.07(+0.28%)
Jan 08, 2018	24.00	24.04	23.97	24.04	83,971	+0.05(+0.23%)
Jan 05, 2018	23.91	24.00	23.87	23.98	57,364	+0.16(+0.66%)
Jan 04, 2018	23.80	23.82	23.77	23.82	163,724	+0.05(+0.20%)
Jan 03, 2018	23.71	23.79	23.66	23.78	81,751	+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.