Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.28	21.28	21.28	0	+0.05(+0.22%)
Mar 28, 2018	21.33	21.47	21.05	21.24	200,156	-0.05(-0.22%)
Mar 27, 2018	21.52	21.66	21.09	21.28	178,769	-0.19(-0.88%)
Mar 26, 2018	21.42	21.71	21.09	21.47	193,265	+0.23(+1.11%)
Mar 23, 2018	21.89	21.89	21.19	21.24	98,090	-0.56(-2.59%)
Mar 22, 2018	22.18	22.27	21.75	21.80	145,108	-0.61(-2.73%)
Mar 21, 2018	22.50	22.69	22.36	22.41	70,075	-0.09(-0.42%)
Mar 20, 2018	22.55	22.79	22.50	22.50	126,227	-0.05(-0.21%)
Mar 19, 2018	22.41	22.83	22.41	22.55	169,728	+0.05(+0.21%)
Mar 16, 2018	22.22	22.65	22.22	22.50	272,559	+0.23(+1.05%)
Mar 15, 2018	22.65	22.83	22.18	22.27	271,142	-0.28(-1.25%)
Mar 14, 2018	22.93	22.93	22.47	22.55	173,368	-0.38(-1.64%)
Mar 13, 2018	23.07	23.23	22.74	22.93	168,397	+0.00(+0.00%)
Mar 12, 2018	22.97	23.44	22.88	22.93	198,147	+0.00(+0.00%)
Mar 09, 2018	23.21	23.44	22.88	22.93	167,221	-0.23(-1.01%)
Mar 08, 2018	22.97	23.35	22.79	23.16	174,677	+0.09(+0.41%)
Mar 07, 2018		23.19	22.65	23.07	181,466	+0.14(+0.61%)
Mar 06, 2018	22.55	23.07	22.18	22.93	205,191	+0.38(+1.67%)
Mar 05, 2018	21.94	22.88	21.66	22.55	263,369	+0.47(+2.13%)
Mar 02, 2018	21.99	22.32	21.61	22.08	127,810	+0.05(+0.21%)
Mar 01, 2018	21.89	22.22	21.64	22.03	238,638	+0.14(+0.64%)
Feb 28, 2018	22.50	22.61	21.85	21.89	145,441	-0.47(-2.10%)
Feb 27, 2018	22.74	23.21	22.22	22.36	96,934	-0.42(-1.86%)
Feb 26, 2018	22.88	23.07	22.74	22.79	90,275	+0.05(+0.21%)
Feb 23, 2018	22.65	22.93	22.50	22.74	75,559	+0.19(+0.83%)
Feb 22, 2018	23.02	23.12	22.50	22.55	138,385	-0.47(-2.04%)
Feb 21, 2018	22.93	23.44	22.86	23.02	121,517	+0.28(+1.24%)
Feb 20, 2018	23.35	23.49	22.62	22.74	198,605	-0.61(-2.62%)
Feb 16, 2018		23.35	23.35	23.35	0	+1.13(+5.07%)
Feb 15, 2018	21.71	22.27	21.61	22.22	1,173,472	+0.56(+2.60%)
Feb 14, 2018	20.91	21.94	20.91	21.66	197,428	+0.61(+2.90%)
Feb 13, 2018	20.81	21.09	20.63	21.05	173,389	+0.23(+1.13%)
Feb 12, 2018	20.72	20.91	20.48	20.81	194,824	+0.19(+0.91%)
Feb 09, 2018	20.39	20.98	20.34	20.63	329,566	+0.61(+3.05%)
Feb 08, 2018	20.48	20.55	19.73	20.01	1,218,655	-0.38(-1.84%)
Feb 07, 2018	20.34	20.34	20.25	20.39	181,494	+0.05(+0.23%)
Feb 06, 2018	20.01	20.53	20.01	20.34	136,639	-0.23(-1.14%)
Feb 05, 2018	20.81	21.14	20.20	20.58	129,343	-0.38(-1.79%)
Feb 02, 2018	21.24	21.52	20.72	20.95	163,395	-0.42(-1.98%)
Feb 01, 2018	20.72	21.47	20.60	21.38	194,836	+0.52(+2.48%)
Jan 31, 2018	21.19	21.33	20.63	20.86	103,376	-0.23(-1.11%)
Jan 30, 2018	20.72	21.14	20.72	21.09	106,998	+0.19(+0.90%)
Jan 29, 2018	21.33	21.34	20.77	20.91	146,997	-0.56(-2.63%)
Jan 26, 2018	21.47	21.47	21.09	21.47	98,821	+0.09(+0.44%)
Jan 25, 2018	21.89	21.89	21.24	21.38	121,759	-0.52(-2.36%)
Jan 24, 2018	22.27	22.41	21.75	21.89	112,003	-0.23(-1.06%)
Jan 23, 2018	22.22	22.22	21.94	22.13	80,409	+0.00(+0.00%)
Jan 22, 2018	22.22	22.36	22.03	22.13	83,124	-0.14(-0.63%)
Jan 19, 2018	21.85	22.43	21.85	22.27	97,123	+0.33(+1.50%)
Jan 18, 2018	21.89	21.89	21.66	21.94	120,712	+0.09(+0.43%)
Jan 17, 2018	21.89	21.89	21.38	21.85	113,285	+0.19(+0.87%)
Jan 16, 2018	22.22	22.36	21.61	21.66	295,050	-0.33(-1.50%)
Jan 12, 2018		21.99	21.99	21.99	0	+0.61(+2.86%)
Jan 11, 2018	21.42	21.56	21.09	21.38	141,446	-0.05(-0.22%)
Jan 10, 2018	21.85	21.85	21.24	21.42	121,339	-0.42(-1.94%)
Jan 09, 2018	21.24	21.85	21.19	21.85	266,332	+0.42(+1.97%)
Jan 08, 2018	21.05	21.75	20.30	21.42	300,700	-0.94(-4.20%)
Jan 05, 2018	22.41	22.43	21.99	22.36	132,546	+0.09(+0.42%)
Jan 04, 2018	22.13	22.55	22.08	22.27	226,613	+0.28(+1.28%)
Jan 03, 2018	22.03	22.22	21.71	21.99	280,098	+0.14(+0.64%)

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.