Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.56	20.56	20.56	0	-0.05(-0.24%)
Mar 28, 2018	20.78	20.99	20.58	20.61	759,217	-0.21(-1.01%)
Mar 27, 2018	21.22	21.52	20.71	20.82	847,566	-0.38(-1.79%)
Mar 26, 2018	21.29	21.44	20.80	21.20	1,096,736	+0.33(+1.58%)
Mar 23, 2018	21.53	21.66	20.83	20.87	918,740	-0.61(-2.84%)
Mar 22, 2018	22.09	22.27	21.47	21.48	920,555	-0.96(-4.28%)
Mar 21, 2018	21.97	22.59	21.94	22.44	691,988	+0.53(+2.42%)
Mar 20, 2018	21.80	22.14	21.80	21.91	589,470	+0.08(+0.37%)
Mar 19, 2018	22.15	22.31	21.61	21.83	689,644	-0.38(-1.71%)
Mar 16, 2018	21.87	22.33	21.75	22.21	899,600	+0.31(+1.42%)
Mar 15, 2018	22.56	22.74	21.79	21.90	1,726,974	-0.67(-2.97%)
Mar 14, 2018	23.19	23.19	22.31	22.57	1,510,016	-0.40(-1.74%)
Mar 13, 2018	22.55	23.30	22.43	22.97	3,388,096	+0.83(+3.75%)
Mar 12, 2018	23.12	23.19	22.01	22.14	2,440,672	-0.96(-4.16%)
Mar 09, 2018	23.25	23.28	22.94	23.10	1,187,074	+0.08(+0.35%)
Mar 08, 2018	23.26	23.52	22.81	23.02	1,032,371	-0.11(-0.48%)
Mar 07, 2018		23.39	22.86	23.13	1,551,721	-0.12(-0.52%)
Mar 06, 2018	23.23	23.55	22.83	23.25	1,355,454	+0.29(+1.26%)
Mar 05, 2018	22.89	23.16	22.56	22.96	1,526,657	-0.04(-0.17%)
Mar 02, 2018	23.69	23.69	23.00	23.00	2,065,892	-1.02(-4.25%)
Mar 01, 2018	24.41	24.60	23.79	24.02	1,575,013	-0.48(-1.96%)
Feb 28, 2018	25.00	25.17	24.43	24.50	1,757,871	-0.49(-1.96%)
Feb 27, 2018	25.64	25.80	24.98	24.99	1,448,535	-0.64(-2.50%)
Feb 26, 2018	25.73	25.76	25.38	25.63	1,118,366	+0.11(+0.43%)
Feb 23, 2018	25.57	25.94	25.25	25.52	909,952	+0.07(+0.28%)
Feb 22, 2018			25.44	25.45	699,396	-0.31(-1.20%)
Feb 21, 2018	25.80	26.32	25.48	25.76	1,053,269	-0.01(-0.04%)
Feb 20, 2018	25.45	26.13	25.30	25.77	1,356,490	+0.09(+0.35%)
Feb 16, 2018		25.68	25.68	25.68	0	-0.34(-1.31%)
Feb 15, 2018	26.25	26.42	25.48	26.02	1,690,472	-0.19(-0.72%)
Feb 14, 2018	26.04	26.26	25.70	26.21	1,561,011	-0.16(-0.61%)
Feb 13, 2018	27.13	27.27	26.19	26.37	1,241,640	-1.03(-3.76%)
Feb 12, 2018	26.50	27.43	26.25	27.40	2,406,543	+1.07(+4.06%)
Feb 09, 2018	26.06	26.68	25.12	26.33	1,961,885	+0.51(+1.98%)
Feb 08, 2018	27.74	28.00	25.80	25.82	1,776,221	-1.91(-6.89%)
Feb 07, 2018	28.06	28.13	27.52	27.73	1,618,645	-0.53(-1.88%)
Feb 06, 2018	27.03	28.73	26.61	28.26	2,440,035	-0.02(-0.07%)
Feb 05, 2018	27.93	28.69	27.60	28.28	1,465,670	+0.06(+0.21%)
Feb 02, 2018	28.57	29.29	27.57	28.22	4,546,983	-1.31(-4.44%)
Feb 01, 2018	27.60	29.54	27.35	29.53	2,959,841	+2.25(+8.25%)
Jan 31, 2018	26.04	27.74	25.50	27.28	4,083,045	+3.28(+13.67%)
Jan 30, 2018	24.29	24.29	23.64	24.00	1,622,190	-0.42(-1.72%)
Jan 29, 2018	24.59	24.85	24.32	24.42	1,002,627	-0.23(-0.93%)
Jan 26, 2018	24.67	24.81	24.31	24.65	1,842,220	+0.24(+0.98%)
Jan 25, 2018	25.14	25.14	24.18	24.41	820,683	-0.51(-2.05%)
Jan 24, 2018	24.93	25.50	24.53	24.92	1,243,284	+1.09(+4.57%)
Jan 23, 2018	23.94	23.96	23.53	23.83	613,420	-0.14(-0.58%)
Jan 22, 2018	24.18	24.33	23.60	23.97	710,282	-0.05(-0.21%)
Jan 19, 2018	23.82	24.04	23.76	24.02	444,602	+0.20(+0.84%)
Jan 18, 2018	24.07	24.08	23.39	23.82	1,031,657	-0.30(-1.24%)
Jan 17, 2018	24.06	24.21	23.82	24.12	551,234	+0.07(+0.29%)
Jan 16, 2018	24.77	24.97	23.94	24.05	772,075	-0.47(-1.92%)
Jan 12, 2018		24.52	24.52	24.52	0	+0.44(+1.83%)
Jan 11, 2018	23.47	24.10	23.32	24.08	896,759	+0.59(+2.51%)
Jan 10, 2018				23.49	823,276	-0.28(-1.18%)
Jan 09, 2018	23.88	23.93	23.58	23.77	630,353	-0.08(-0.34%)
Jan 08, 2018	24.06	24.21	23.77	23.85	647,757	-0.27(-1.12%)
Jan 05, 2018	24.04	24.43	23.80	24.12	804,094	+0.24(+1.01%)
Jan 04, 2018	23.51	23.95	23.26	23.88	803,090	+0.48(+2.05%)
Jan 03, 2018	23.13	23.65	22.98	23.40	1,137,092	+0.27(+1.17%)

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.