Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		24.42	24.42	24.42	0	-0.24(-0.95%)
Mar 28, 2018	24.07	24.70	24.07	24.65	15,752	+0.65(+2.73%)
Mar 27, 2018	24.63	24.75	23.84	24.00	15,021	-0.42(-1.72%)
Mar 26, 2018	23.81	24.68	23.70	24.42	42,779	+0.60(+2.54%)
Mar 23, 2018	24.80	24.80	23.76	23.81	31,622	-0.92(-3.73%)
Mar 22, 2018	25.30	25.41	24.70	24.74	27,054	-0.79(-3.09%)
Mar 21, 2018	25.45	25.68	25.18	25.52	17,603	+0.07(+0.26%)
Mar 20, 2018	25.84	25.88	25.31	25.46	17,412	-0.34(-1.30%)
Mar 19, 2018	25.92	25.94	25.20	25.79	28,637	-0.23(-0.87%)
Mar 16, 2018	25.57	26.14	25.40	26.02	84,512	+0.43(+1.67%)
Mar 15, 2018	24.98	25.73	24.85	25.59	45,591	+0.64(+2.56%)
Mar 14, 2018	24.85	25.26	24.75	24.95	34,059	+0.13(+0.54%)
Mar 13, 2018	25.12	25.48	24.78	24.82	14,213	-0.17(-0.67%)
Mar 12, 2018	24.80	25.05	24.59	24.99	18,191	+0.24(+0.98%)
Mar 09, 2018	24.26	24.88	23.80	24.74	28,303	+0.70(+2.90%)
Mar 08, 2018	24.41	24.41	23.90	24.05	13,380	-0.34(-1.38%)
Mar 07, 2018		24.50		24.38	19,562	+0.48(+2.00%)
Mar 06, 2018	23.90	24.04	23.51	23.90	27,204	+0.03(+0.11%)
Mar 05, 2018	23.30	24.03	23.18	23.88	32,343	+0.45(+1.94%)
Mar 02, 2018	22.60	23.51	22.60	23.43	21,937	+0.44(+1.90%)
Mar 01, 2018	22.54	22.99	22.45	22.99	27,552	+0.43(+1.90%)
Feb 28, 2018	23.41	23.41	22.55	22.56	43,376	-0.41(-1.77%)
Feb 27, 2018	23.19	23.34	22.94	22.97	32,209	-0.20(-0.86%)
Feb 26, 2018	22.92	23.22	22.78	23.17	26,629	+0.02(+0.07%)
Feb 23, 2018	23.13	23.23	22.91	23.15	26,721	+0.21(+0.91%)
Feb 22, 2018	23.69	23.69	22.85	22.94	52,808	-0.70(-2.96%)
Feb 21, 2018	23.40	23.73	23.39	23.64	11,387	+0.50(+2.16%)
Feb 20, 2018	23.29	23.49	22.71	23.14	34,375	-0.24(-1.03%)
Feb 16, 2018		23.39	23.39	23.39	0	+0.14(+0.61%)
Feb 15, 2018	22.77	23.28	22.77	23.24	24,776	+0.69(+3.07%)
Feb 14, 2018	22.22	22.81	22.22	22.55	53,201	+0.09(+0.41%)
Feb 13, 2018	22.55	22.69	22.32	22.46	16,204	-0.22(-0.96%)
Feb 12, 2018	22.46	22.91	22.25	22.68	40,952	+0.30(+1.34%)
Feb 09, 2018	22.18	22.70	21.86	22.38	18,696	+0.48(+2.21%)
Feb 08, 2018	22.30	22.46	21.89	21.89	46,999	-0.41(-1.83%)
Feb 07, 2018	21.78	22.45	21.61	22.30	14,067	+0.41(+1.87%)
Feb 06, 2018	21.82	22.84	21.67	21.89	59,939	+0.08(+0.34%)
Feb 05, 2018	22.04	22.04	21.07	21.82	22,970	-0.48(-2.13%)
Feb 02, 2018	22.48	22.62	22.15	22.29	22,135	-0.32(-1.40%)
Feb 01, 2018	22.34	22.77	21.99	22.61	12,954	+0.14(+0.63%)
Jan 31, 2018	23.07	23.12	22.08	22.47	21,875	-0.49(-2.14%)
Jan 30, 2018	22.94	23.24	22.79	22.96	17,292	-0.20(-0.86%)
Jan 29, 2018	23.32	23.73	22.76	23.16	32,611	-0.28(-1.21%)
Jan 26, 2018	23.34	23.79	23.33	23.44	21,657	-0.02(-0.07%)
Jan 25, 2018	24.07	24.07	23.01	23.46	44,873	+0.03(+0.14%)
Jan 24, 2018	23.71	23.82	23.43	23.43	11,687	-0.26(-1.09%)
Jan 23, 2018	23.89	23.89	23.53	23.69	37,859	-0.23(-0.94%)
Jan 22, 2018	24.24	24.24	23.65	23.91	25,625	-0.57(-2.32%)
Jan 19, 2018	23.54	24.55	23.53	24.48	50,142	+1.01(+4.30%)
Jan 18, 2018	23.58	23.75	23.13	23.47	75,669	-0.21(-0.88%)
Jan 17, 2018	23.13	23.79	22.70	23.68	63,851	+0.76(+3.31%)
Jan 16, 2018	23.05	23.32	22.53	22.92	36,511	-0.41(-1.75%)
Jan 12, 2018		23.33	23.33	23.33	0	-0.18(-0.78%)
Jan 11, 2018	22.62	23.64	22.62	23.51	35,106	+0.89(+3.95%)
Jan 10, 2018		22.78		22.62	9,728	+0.24(+1.08%)
Jan 09, 2018	22.95	23.11	22.38	22.38	24,738	-0.58(-2.51%)
Jan 08, 2018	22.58	23.12	22.43	22.95	45,280	+0.46(+2.04%)
Jan 05, 2018	22.51	22.59	22.31	22.49	29,294	+0.15(+0.67%)
Jan 04, 2018	22.38	22.73	22.23	22.34	33,095	-0.03(-0.11%)
Jan 03, 2018	22.40	22.53	22.04	22.37	24,127	+0.04(+0.19%)

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.