Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.94	21.94	21.94	0	-0.06(-0.26%)
Mar 28, 2018	22.00	22.03	21.97	21.99	28,294	+0.01(+0.04%)
Mar 27, 2018	21.99	22.02	21.93	21.99	73,868	+0.01(+0.04%)
Mar 26, 2018	22.05	22.05	21.97	21.98	139,408	-0.14(-0.64%)
Mar 23, 2018	22.06	22.14	21.99	22.12	70,951	+0.06(+0.27%)
Mar 22, 2018	21.95	22.06	21.95	22.06	59,945	+0.12(+0.54%)
Mar 21, 2018	21.99	21.99	21.91	21.94	76,069	-0.01(-0.02%)
Mar 20, 2018	21.98	21.98	21.92	21.94	162,686	-0.04(-0.17%)
Mar 19, 2018	21.92	21.99	21.89	21.98	114,886	+0.10(+0.44%)
Mar 16, 2018	21.92	21.93	21.85	21.88	36,438	-0.03(-0.14%)
Mar 15, 2018	21.94	21.96	21.91	21.92	24,327	-0.02(-0.09%)
Mar 14, 2018	21.89	21.95	21.89	21.93	48,316	+0.03(+0.12%)
Mar 13, 2018	21.86	21.93	21.83	21.91	17,986	+0.06(+0.27%)
Mar 12, 2018	21.76	21.88	21.76	21.85	55,137	+0.04(+0.17%)
Mar 09, 2018	21.84	21.87	21.81	21.81	131,698	-0.09(-0.43%)
Mar 08, 2018	21.92	21.94	21.89	21.91	23,365	-0.02(-0.09%)
Mar 07, 2018		21.96		21.92	78,758	+0.06(+0.26%)
Mar 06, 2018	21.92	21.92	21.84	21.87	54,377	-0.03(-0.13%)
Mar 05, 2018	21.94	21.94	21.87	21.90	42,384	+0.01(+0.04%)
Mar 02, 2018	22.01	22.02	21.89	21.89	197,174	-0.02(-0.09%)
Mar 01, 2018	21.84	21.94	21.84	21.91	80,467	+0.04(+0.17%)
Feb 28, 2018	21.80	21.89	21.78	21.87	35,434	+0.04(+0.17%)
Feb 27, 2018	21.81	21.86	21.77	21.83	142,468	+0.03(+0.13%)
Feb 26, 2018	21.78	21.82	21.76	21.80	96,707	-0.02(-0.09%)
Feb 23, 2018	21.93	21.97	21.81	21.82	57,074	-0.15(-0.68%)
Feb 22, 2018	21.93	22.01	21.89	21.97	165,811	+0.02(+0.09%)
Feb 21, 2018	21.92	21.99	21.85	21.95	1,706,725	+0.04(+0.17%)
Feb 20, 2018	21.90	21.93	21.87	21.92	1,346,264	+0.10(+0.47%)
Feb 16, 2018		21.81	21.81	21.81	0	-0.09(-0.43%)
Feb 15, 2018	22.02	22.06	21.91	21.91	228,569	-0.20(-0.89%)
Feb 14, 2018	22.23	22.23	22.10	22.10	95,592	-0.03(-0.13%)
Feb 13, 2018	22.08	22.15	22.08	22.13	35,354	+0.08(+0.38%)
Feb 12, 2018	22.17	22.17	22.03	22.05	153,369	-0.18(-0.80%)
Feb 09, 2018	22.16	22.43	22.11	22.23	279,104	+0.08(+0.34%)
Feb 08, 2018	21.92	22.16	21.92	22.15	109,210	+0.20(+0.90%)
Feb 07, 2018	21.85	21.98	21.83	21.95	59,852	+0.04(+0.17%)
Feb 06, 2018	22.06	22.07	21.87	21.92	102,065	-0.05(-0.21%)
Feb 05, 2018	21.91	22.04	21.89	21.96	128,601	+0.08(+0.39%)
Feb 02, 2018	21.82	21.89	21.77	21.88	195,978	+0.14(+0.65%)
Feb 01, 2018	21.71	21.75	21.68	21.74	87,192	+0.08(+0.35%)
Jan 31, 2018	21.72	21.72	21.66	21.66	71,000	-0.07(-0.30%)
Jan 30, 2018	21.72	21.75	21.66	21.73	85,016	+0.08(+0.35%)
Jan 29, 2018	21.59	21.65	21.59	21.65	35,621	+0.07(+0.32%)
Jan 26, 2018	21.60	21.60	21.56	21.58	41,281	-0.05(-0.24%)
Jan 25, 2018	21.62	21.63	21.58	21.63	102,828	+0.07(+0.35%)
Jan 24, 2018	21.58	21.63	21.54	21.56	73,579	-0.01(-0.04%)
Jan 23, 2018	21.59	21.63	21.55	21.57	64,262	-0.05(-0.22%)
Jan 22, 2018	21.61	21.66	21.60	21.62	30,857	-0.01(-0.04%)
Jan 19, 2018	21.68	21.70	21.62	21.62	135,162	-0.03(-0.13%)
Jan 18, 2018	21.61	21.68	21.61	21.65	18,711	+0.03(+0.13%)
Jan 17, 2018	21.64	21.65	21.59	21.62	24,570	-0.01(-0.04%)
Jan 16, 2018	21.61	21.66	21.59	21.63	70,880	+0.03(+0.13%)
Jan 12, 2018		21.61	21.61	21.61	0	+0.03(+0.14%)
Jan 11, 2018	21.64	21.64	21.57	21.57	26,926	-0.05(-0.23%)
Jan 10, 2018	21.68	21.69	21.61	21.62	100,006	+0.04(+0.17%)
Jan 09, 2018	21.51	21.60	21.50	21.59	32,043	+0.06(+0.26%)
Jan 08, 2018	21.51	21.58	21.49	21.53	22,108	+0.00(+0.01%)
Jan 05, 2018	21.49	21.55	21.49	21.53	16,843	+0.01(+0.03%)
Jan 04, 2018	21.53	21.58	21.51	21.52	49,344	-0.06(-0.26%)
Jan 03, 2018	21.65	21.67	21.58	21.58	60,588	-0.11(-0.49%)

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.