Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.01	23.01	23.01	0	+0.12(+0.52%)
Mar 28, 2018	22.79	22.96	22.76	22.89	525,796	-0.15(-0.65%)
Mar 27, 2018	22.75	23.18	22.75	23.04	514,895	+0.29(+1.27%)
Mar 26, 2018	22.89	22.89	22.53	22.75	409,214	+0.02(+0.09%)
Mar 23, 2018	22.71	22.96	22.69	22.73	348,523	+0.08(+0.35%)
Mar 22, 2018	22.85	22.90	22.60	22.65	211,109	-0.20(-0.88%)
Mar 21, 2018	22.85	22.94	22.74	22.85	267,618	+0.05(+0.22%)
Mar 20, 2018	22.55	22.85	22.55	22.80	340,842	+0.20(+0.88%)
Mar 19, 2018	22.59	22.64	22.40	22.60	304,471	-0.03(-0.13%)
Mar 16, 2018	22.42	22.81	22.25	22.63	1,138,742	+0.18(+0.80%)
Mar 15, 2018	22.27	22.52	22.25	22.45	220,348	+0.22(+0.99%)
Mar 14, 2018	22.27	22.36	22.13	22.23	306,667	-0.04(-0.18%)
Mar 13, 2018	22.45	22.54	22.21	22.27	269,199	-0.12(-0.54%)
Mar 12, 2018	22.31	22.53	22.23	22.39	217,644	+0.11(+0.49%)
Mar 09, 2018	22.21	22.45	22.11	22.28	308,491	+0.07(+0.32%)
Mar 08, 2018	21.87	22.23	21.76	22.21	196,139	+0.36(+1.65%)
Mar 07, 2018	21.72	21.89	21.63	21.85	272,396	+0.09(+0.41%)
Mar 06, 2018	21.76	21.80	21.58	21.76	216,424	+0.06(+0.28%)
Mar 05, 2018	21.85	21.93	21.54	21.70	276,078	-0.15(-0.69%)
Mar 02, 2018	21.79	22.04	21.66	21.85	231,030	-0.01(-0.05%)
Mar 01, 2018	22.00	22.01	21.76	21.86	230,761	-0.16(-0.73%)
Feb 28, 2018	22.18	22.25	21.97	22.02	792,567	-0.08(-0.36%)
Feb 27, 2018	22.37	22.38	22.05	22.10	276,689	-0.33(-1.47%)
Feb 26, 2018	22.70	22.70	22.06	22.43	291,192	-0.12(-0.53%)
Feb 23, 2018	22.44	22.67	22.11	22.55	346,454	+0.77(+3.54%)
Feb 22, 2018				21.78	126,195	+0.06(+0.28%)
Feb 21, 2018	21.62	21.89	21.62	21.72	250,895	+0.13(+0.60%)
Feb 20, 2018	21.89	21.89	21.44	21.59	207,855	-0.23(-1.05%)
Feb 16, 2018		21.82	21.82	21.82	0	+0.07(+0.32%)
Feb 15, 2018	21.49	21.77	21.47	21.75	158,792	+0.38(+1.78%)
Feb 14, 2018	21.50	21.50	21.35	21.37	148,001	-0.13(-0.60%)
Feb 13, 2018			21.37	21.50	188,972	-0.32(-1.47%)
Feb 12, 2018	21.92	21.92	21.66	21.82	160,527	+0.13(+0.60%)
Feb 09, 2018	21.64	21.80	21.42	21.69	277,645	+0.09(+0.42%)
Feb 08, 2018	21.93	21.93	21.57	21.60	278,454	-0.28(-1.28%)
Feb 07, 2018	21.83	22.11	21.81	21.88	330,716	+0.08(+0.37%)
Feb 06, 2018		21.89	21.47	21.80	290,042	+0.01(+0.05%)
Feb 05, 2018	21.90	21.94	21.56	21.79	380,889	-0.17(-0.77%)
Feb 02, 2018	22.23	22.23	21.76	21.96	525,750	-0.36(-1.61%)
Feb 01, 2018	22.82	22.83	22.06	22.32	552,113	-0.56(-2.45%)
Jan 31, 2018	22.95	23.04	22.82	22.88	341,461	-0.04(-0.17%)
Jan 30, 2018	23.20	23.24	22.90	22.92	312,586	-0.44(-1.88%)
Jan 29, 2018	23.42	23.42	23.14	23.36	215,890	-0.07(-0.30%)
Jan 26, 2018	23.40	23.50	23.31	23.43	164,948	+0.10(+0.43%)
Jan 25, 2018	23.56	23.63	23.32	23.33	346,297	-0.16(-0.68%)
Jan 24, 2018	23.45	23.60	23.42	23.49	995,745	+0.09(+0.38%)
Jan 23, 2018	23.42	23.45	23.24	23.40	272,352	-0.06(-0.26%)
Jan 22, 2018	23.41	23.50	23.34	23.46	256,079	+0.04(+0.17%)
Jan 19, 2018	23.36	23.58	23.25	23.42	569,758	+0.04(+0.17%)
Jan 18, 2018	22.98	23.39	22.92	23.38	512,156	+0.45(+1.96%)
Jan 17, 2018	22.89	23.02	22.85	22.93	169,355	+0.03(+0.13%)
Jan 16, 2018	22.95	23.01	22.85	22.90	205,899	+0.04(+0.17%)
Jan 15, 2018	22.80	23.01	22.80	22.86	210,858	+0.04(+0.18%)
Jan 12, 2018	23.00	23.00	22.75	22.82	187,292	-0.10(-0.44%)
Jan 11, 2018	23.12	23.13	22.90	22.92	140,567	-0.16(-0.69%)
Jan 10, 2018	23.12	23.20	23.00	23.08	139,139	-0.09(-0.39%)
Jan 09, 2018	23.28	23.31	23.09	23.17	218,619	-0.10(-0.43%)
Jan 08, 2018	23.37	23.39	23.18	23.27	123,317	-0.07(-0.30%)
Jan 05, 2018	23.30	23.41	23.11	23.34	158,881	+0.23(+1.00%)
Jan 04, 2018	23.38	23.38	23.10	23.11	120,047	-0.13(-0.56%)
Jan 03, 2018	23.28	23.45	23.21	23.24	159,061	-0.10(-0.43%)

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.