Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.40	21.40	21.40	0	-0.05(-0.23%)
Mar 28, 2018	21.10	21.78	21.00	21.45	13,903	-0.39(-1.79%)
Mar 27, 2018	22.45	22.53	21.74	21.84	16,320	-0.10(-0.45%)
Mar 26, 2018	21.29	21.95	20.61	21.94	19,395	+0.79(+3.74%)
Mar 23, 2018	21.55	21.59	21.02	21.15	22,842	-0.46(-2.15%)
Mar 22, 2018	22.00	22.01	21.19	21.61	31,432	-0.77(-3.42%)
Mar 21, 2018	22.15	22.77	22.15	22.38	8,892	+0.29(+1.33%)
Mar 20, 2018	22.05	23.21	21.99	22.08	7,722	+0.04(+0.18%)
Mar 19, 2018	21.99	22.22	21.60	22.04	31,936	+0.06(+0.26%)
Mar 16, 2018	22.94	23.17	19.88	21.99	101,428	-1.03(-4.46%)
Mar 15, 2018	22.46	23.18	22.04	23.01	22,092	+0.49(+2.17%)
Mar 14, 2018	22.40	22.69	22.08	22.52	8,680	+0.47(+2.14%)
Mar 13, 2018	22.31	22.52	22.05	22.05	18,342	-0.30(-1.35%)
Mar 12, 2018	22.81	22.81	22.25	22.35	21,340	-0.41(-1.79%)
Mar 09, 2018	22.65	22.81	21.72	22.76	34,804	+1.28(+5.95%)
Mar 08, 2018	22.38	22.43	21.40	21.48	20,082	-0.85(-3.79%)
Mar 07, 2018	21.06	22.47	21.06	22.33	25,397	+1.19(+5.63%)
Mar 06, 2018	21.15	21.49	20.98	21.14	14,144	-0.06(-0.27%)
Mar 05, 2018	20.52	21.22	20.52	21.20	8,061	+0.36(+1.72%)
Mar 02, 2018	20.94	21.08	20.52	20.84	8,303	-0.15(-0.74%)
Mar 01, 2018	20.16	21.12	20.16	20.99	10,607	+0.55(+2.67%)
Feb 28, 2018	20.94	21.04	20.36	20.45	14,038	-0.43(-2.07%)
Feb 27, 2018	21.38	21.40	20.81	20.88	12,176	-0.64(-2.99%)
Feb 26, 2018	21.11	21.52	20.98	21.52	17,749	+0.34(+1.62%)
Feb 23, 2018	21.46	21.46	20.90	21.18	10,791	+0.14(+0.66%)
Feb 22, 2018	21.22	21.59	21.02	21.04	34,031	+0.68(+3.32%)
Feb 21, 2018	19.92	20.37	19.81	20.37	12,207	+0.51(+2.59%)
Feb 20, 2018	19.98	21.20	19.59	19.85	33,477	-0.39(-1.93%)
Feb 16, 2018		20.24	20.24	20.24	0	+0.53(+2.69%)
Feb 15, 2018	20.05	20.05	19.41	19.71	14,645	-0.41(-2.02%)
Feb 14, 2018	19.58	20.18	19.58	20.12	12,903	+0.30(+1.52%)
Feb 13, 2018	19.43	19.94	19.43	19.82	11,161	+0.21(+1.06%)
Feb 12, 2018	19.60	19.72	19.22	19.61	8,948	+0.14(+0.71%)
Feb 09, 2018	19.35	19.62	19.08	19.47	13,592	+0.35(+1.82%)
Feb 08, 2018	19.63	19.78	19.10	19.12	14,148	-0.41(-2.12%)
Feb 07, 2018		18.71	18.71	19.54	16,562	+0.83(+4.42%)
Feb 06, 2018	18.82	19.47	18.61	18.71	20,714	-0.12(-0.65%)
Feb 05, 2018	19.03	19.28	18.82	18.83	47,908	-0.19(-1.02%)
Feb 02, 2018	18.99	19.34	18.91	19.03	11,759	-0.11(-0.57%)
Feb 01, 2018	19.08	19.67	19.08	19.14	13,150	+0.02(+0.11%)
Jan 31, 2018	19.39	19.86	19.00	19.12	14,140	-0.20(-1.05%)
Jan 30, 2018	19.39	19.55	19.17	19.32	8,503	-0.31(-1.57%)
Jan 29, 2018	19.75	19.83	19.57	19.63	18,720	-0.13(-0.66%)
Jan 26, 2018	19.60	20.12	19.51	19.76	39,700	-0.17(-0.85%)
Jan 25, 2018	19.61	20.62	19.51	19.93	43,570	+0.37(+1.87%)
Jan 24, 2018	20.39	20.41	19.52	19.56	26,244	-0.69(-3.41%)
Jan 23, 2018	20.34	20.57	20.24	20.25	21,085	-0.18(-0.87%)
Jan 22, 2018	20.83	21.07	20.18	20.43	17,225	-0.27(-1.29%)
Jan 19, 2018	20.57	21.20	20.31	20.70	30,531	-0.06(-0.31%)
Jan 18, 2018	20.59	21.49	20.12	20.76	19,510	+0.12(+0.59%)
Jan 17, 2018	20.61	21.06	20.21	20.64	10,686	+0.25(+1.23%)
Jan 16, 2018	20.92	20.92	20.35	20.39	14,202	-0.53(-2.52%)
Jan 12, 2018		20.92	20.92	20.92	0	+0.32(+1.58%)
Jan 11, 2018	20.29	21.32	20.29	20.59	13,330	+0.31(+1.52%)
Jan 10, 2018		20.33	19.89	20.29	15,907	-0.11(-0.52%)
Jan 09, 2018	20.27	20.40	19.96	20.39	14,874	+0.14(+0.68%)
Jan 08, 2018	19.58	20.53	19.47	20.25	69,722	+0.78(+4.00%)
Jan 05, 2018	21.10	21.21	19.38	19.47	53,983	-1.95(-9.09%)
Jan 04, 2018	21.06	21.49	20.99	21.42	10,327	+0.48(+2.29%)
Jan 03, 2018	21.25	22.15	20.89	20.94	30,496	-0.32(-1.49%)

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.