Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.97	23.97	23.97	0	+0.29(+1.24%)
Mar 28, 2018	23.71	23.85	23.50	23.68	198,358	-0.03(-0.12%)
Mar 27, 2018	24.10	24.12	23.61	23.71	278,359	-0.40(-1.67%)
Mar 26, 2018	23.99	24.11	23.41	24.11	321,948	+0.56(+2.37%)
Mar 23, 2018	24.23	24.31	23.55	23.55	305,988	-0.57(-2.36%)
Mar 22, 2018	24.76	24.90	24.12	24.12	239,665	-0.93(-3.70%)
Mar 21, 2018	24.87	25.27	24.79	25.04	128,115	+0.19(+0.77%)
Mar 20, 2018	25.14	25.34	24.78	24.85	137,798	-0.26(-1.02%)
Mar 19, 2018	25.76	25.76	24.59	25.11	313,431	-0.78(-3.01%)
Mar 16, 2018	25.66	26.17	25.56	25.89	1,104,517	+0.25(+0.96%)
Mar 15, 2018	25.50	25.71	25.43	25.64	333,088	+0.16(+0.61%)
Mar 14, 2018	25.85	25.85	25.35	25.48	353,605	-0.20(-0.78%)
Mar 13, 2018	25.86	25.86	25.54	25.68	491,300	-0.04(-0.14%)
Mar 12, 2018	25.43	25.96	25.38	25.72	335,835	+0.45(+1.77%)
Mar 09, 2018	24.65	25.31	24.61	25.27	335,171	+0.85(+3.48%)
Mar 08, 2018	24.63	24.84	24.24	24.42	261,112	-0.20(-0.82%)
Mar 07, 2018			24.34	24.63	421,882	-0.20(-0.81%)
Mar 06, 2018	24.53	24.91	24.05	24.83	235,483	+0.44(+1.80%)
Mar 05, 2018	24.02	24.55	23.90	24.39	243,566	+0.21(+0.87%)
Mar 02, 2018	23.68	24.26	23.28	24.18	306,350	+0.30(+1.26%)
Mar 01, 2018	24.12	24.25	23.63	23.88	311,694	-0.31(-1.28%)
Feb 28, 2018	24.94	25.01	24.18	24.19	366,467	-0.73(-2.93%)
Feb 27, 2018	25.29	25.55	24.89	24.92	196,920	-0.39(-1.55%)
Feb 26, 2018	24.88	25.34	24.77	25.31	194,704	+0.48(+1.95%)
Feb 23, 2018	24.72	24.94	24.64	24.83	160,755	+0.27(+1.12%)
Feb 22, 2018	24.69	25.05	24.53	24.55	158,268	-0.06(-0.26%)
Feb 21, 2018	24.52	24.95	24.45	24.62	153,719	+0.12(+0.48%)
Feb 20, 2018	24.65	24.93	24.40	24.50	306,166	-0.32(-1.29%)
Feb 16, 2018		24.82	24.82	24.82	0	+0.48(+1.99%)
Feb 15, 2018	24.42	24.50	23.83	24.33	263,672	+0.16(+0.64%)
Feb 14, 2018	23.58	24.32	23.58	24.18	636,348	+0.37(+1.53%)
Feb 13, 2018	23.96	24.13	23.69	23.81	491,117	-0.30(-1.25%)
Feb 12, 2018	24.17	24.28	23.74	24.11	418,805	+0.08(+0.34%)
Feb 09, 2018	23.79	24.31	23.37	24.03	581,591	+0.54(+2.29%)
Feb 08, 2018	24.62	24.72	23.49	23.49	717,551	-1.15(-4.67%)
Feb 07, 2018	25.79	25.87	24.57	24.64	867,234	-1.31(-5.03%)
Feb 06, 2018	27.67	28.27	25.47	25.95	805,987	-2.78(-9.69%)
Feb 05, 2018	29.03	29.26	28.27	28.73	223,301	-0.53(-1.81%)
Feb 02, 2018	29.92	30.02	29.14	29.26	486,730	-0.81(-2.70%)
Feb 01, 2018	30.12	30.40	29.95	30.08	585,203	-0.14(-0.45%)
Jan 31, 2018	31.23	31.28	30.19	30.21	325,303	-0.86(-2.76%)
Jan 30, 2018	31.05	31.05	31.05	31.07	363,973	-0.33(-1.05%)
Jan 29, 2018	31.46	31.62	31.39	31.40	159,523	-0.15(-0.46%)
Jan 26, 2018	31.66	31.66	31.33	31.55	211,524	+0.03(+0.09%)
Jan 25, 2018	31.98	31.98	31.26	31.52	291,071	-0.17(-0.55%)
Jan 24, 2018	32.40	32.40	31.66	31.69	264,998	-0.51(-1.59%)
Jan 23, 2018	32.84	32.95	32.18	32.20	348,015	-0.82(-2.49%)
Jan 22, 2018	33.41	33.41	32.77	33.03	202,232	-0.52(-1.55%)
Jan 19, 2018	33.28	33.63	33.24	33.55	218,365	+0.14(+0.41%)
Jan 18, 2018	33.66	33.75	33.12	33.41	113,249	-0.34(-1.00%)
Jan 17, 2018	33.51	33.83	33.25	33.75	130,005	+0.26(+0.79%)
Jan 16, 2018	33.89	34.19	33.36	33.48	126,537	-0.22(-0.65%)
Jan 12, 2018		33.70	33.70	33.70	0	+0.22(+0.65%)
Jan 11, 2018	33.32	33.69	33.08	33.48	464,468	+0.21(+0.63%)
Jan 10, 2018	33.62	33.66	33.13	33.27	214,572	-0.52(-1.54%)
Jan 09, 2018	33.77	33.93	33.65	33.79	104,688	+0.02(+0.05%)
Jan 08, 2018	33.15	33.78	33.00	33.77	98,307	+0.49(+1.48%)
Jan 05, 2018	33.28	33.38	33.05	33.28	145,131	+0.16(+0.47%)
Jan 04, 2018	32.88	33.22	32.64	33.13	133,468	+0.43(+1.31%)
Jan 03, 2018	32.53	32.77	32.36	32.70	138,695	+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.