Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.89	23.89	23.89	0	+0.29(+1.24%)
Mar 28, 2018	23.63	23.77	23.41	23.59	199,061	-0.03(-0.12%)
Mar 27, 2018	24.01	24.03	23.52	23.62	279,345	-0.40(-1.67%)
Mar 26, 2018	23.91	24.02	23.33	24.02	323,089	+0.56(+2.37%)
Mar 23, 2018	24.14	24.22	23.47	23.47	307,073	-0.57(-2.36%)
Mar 22, 2018	24.67	24.81	24.03	24.03	240,514	-0.92(-3.70%)
Mar 21, 2018	24.78	25.18	24.70	24.96	128,569	+0.19(+0.77%)
Mar 20, 2018	25.06	25.25	24.69	24.76	138,287	-0.26(-1.02%)
Mar 19, 2018	25.67	25.67	24.50	25.02	314,542	-0.78(-3.01%)
Mar 16, 2018	25.57	26.08	25.47	25.80	1,108,431	+0.25(+0.96%)
Mar 15, 2018	25.41	25.62	25.34	25.55	334,269	+0.16(+0.61%)
Mar 14, 2018	25.76	25.76	25.26	25.39	354,858	-0.20(-0.78%)
Mar 13, 2018	25.77	25.77	25.45	25.59	493,041	-0.04(-0.14%)
Mar 12, 2018	25.34	25.87	25.29	25.63	337,025	+0.45(+1.77%)
Mar 09, 2018	24.57	25.22	24.52	25.18	336,359	+0.85(+3.48%)
Mar 08, 2018	24.54	24.76	24.16	24.34	262,038	-0.20(-0.82%)
Mar 07, 2018			24.26	24.54	423,377	-0.20(-0.81%)
Mar 06, 2018	24.45	24.82	23.97	24.74	236,318	+0.44(+1.80%)
Mar 05, 2018	23.94	24.47	23.82	24.30	244,429	+0.21(+0.87%)
Mar 02, 2018	23.60	24.17	23.20	24.09	307,436	+0.30(+1.26%)
Mar 01, 2018	24.04	24.17	23.55	23.79	312,799	-0.31(-1.28%)
Feb 28, 2018	24.86	24.92	24.09	24.10	367,766	-0.73(-2.93%)
Feb 27, 2018	25.20	25.46	24.80	24.83	197,617	-0.39(-1.55%)
Feb 26, 2018	24.79	25.25	24.68	25.22	195,394	+0.48(+1.95%)
Feb 23, 2018	24.63	24.85	24.56	24.74	161,325	+0.27(+1.12%)
Feb 22, 2018	24.60	24.97	24.44	24.47	158,829	-0.06(-0.26%)
Feb 21, 2018	24.43	24.87	24.37	24.53	154,263	+0.12(+0.48%)
Feb 20, 2018	24.57	24.84	24.31	24.41	307,251	-0.32(-1.29%)
Feb 16, 2018		24.73	24.73	24.73	0	+0.48(+1.99%)
Feb 15, 2018	24.34	24.41	23.75	24.25	264,606	+0.15(+0.64%)
Feb 14, 2018	23.49	24.24	23.49	24.09	638,603	+0.36(+1.53%)
Feb 13, 2018	23.87	24.05	23.61	23.73	492,857	-0.30(-1.25%)
Feb 12, 2018	24.08	24.19	23.66	24.03	420,289	+0.08(+0.34%)
Feb 09, 2018	23.70	24.22	23.28	23.95	583,652	+0.54(+2.29%)
Feb 08, 2018	24.53	24.63	23.41	23.41	720,094	-1.15(-4.67%)
Feb 07, 2018	25.70	25.78	24.48	24.56	870,308	-1.30(-5.03%)
Feb 06, 2018	27.57	28.17	25.38	25.86	808,844	-2.77(-9.69%)
Feb 05, 2018	28.92	29.16	28.17	28.63	224,093	-0.53(-1.81%)
Feb 02, 2018	29.82	29.92	29.03	29.16	488,455	-0.81(-2.70%)
Feb 01, 2018	30.02	30.30	29.84	29.97	587,276	-0.14(-0.45%)
Jan 31, 2018	31.12	31.17	30.08	30.11	326,456	-0.86(-2.76%)
Jan 30, 2018	30.94	30.94	30.94	30.96	365,263	-0.33(-1.05%)
Jan 29, 2018	31.35	31.51	31.28	31.29	160,089	-0.15(-0.46%)
Jan 26, 2018	31.55	31.55	31.22	31.43	212,274	+0.03(+0.09%)
Jan 25, 2018	31.86	31.86	31.15	31.41	292,103	-0.17(-0.55%)
Jan 24, 2018	32.28	32.28	31.54	31.58	265,937	-0.51(-1.59%)
Jan 23, 2018	32.73	32.83	32.06	32.09	349,248	-0.82(-2.49%)
Jan 22, 2018	33.29	33.29	32.65	32.91	202,949	-0.52(-1.55%)
Jan 19, 2018	33.16	33.51	33.12	33.43	219,139	+0.14(+0.41%)
Jan 18, 2018	33.55	33.63	33.00	33.29	113,651	-0.34(-1.00%)
Jan 17, 2018	33.39	33.71	33.14	33.63	130,466	+0.26(+0.79%)
Jan 16, 2018	33.77	34.06	33.25	33.36	126,985	-0.22(-0.65%)
Jan 12, 2018		33.58	33.58	33.58	0	+0.22(+0.65%)
Jan 11, 2018	33.20	33.57	32.96	33.36	466,114	+0.21(+0.63%)
Jan 10, 2018	33.50	33.54	33.02	33.15	215,333	-0.52(-1.54%)
Jan 09, 2018	33.65	33.81	33.53	33.67	105,059	+0.02(+0.05%)
Jan 08, 2018	33.04	33.66	32.88	33.65	98,656	+0.49(+1.48%)
Jan 05, 2018	33.16	33.26	32.94	33.16	145,645	+0.15(+0.47%)
Jan 04, 2018	32.76	33.10	32.53	33.01	133,941	+0.43(+1.31%)
Jan 03, 2018	32.42	32.65	32.24	32.58	139,186	+0.10(+0.31%)

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.