Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.93	18.93	18.93	0	+0.31(+1.68%)
Mar 28, 2018	18.82	18.87	18.53	18.62	524,234	-0.14(-0.76%)
Mar 27, 2018	19.41	19.41	18.65	18.76	388,275	-0.54(-2.80%)
Mar 26, 2018	18.96	19.38	18.77	19.30	618,995	+0.65(+3.51%)
Mar 23, 2018	18.93	19.04	18.62	18.65	528,313	-0.20(-1.06%)
Mar 22, 2018	19.27	19.38	18.84	18.84	597,727	-0.68(-3.49%)
Mar 21, 2018	19.36	19.78	19.28	19.53	384,669	+0.11(+0.59%)
Mar 20, 2018	19.16	19.50	19.16	19.41	490,205	+0.28(+1.49%)
Mar 19, 2018	19.16	19.21	18.87	19.13	485,675	-0.09(-0.44%)
Mar 16, 2018	18.99	19.36	18.96	19.21	740,466	+0.31(+1.65%)
Mar 15, 2018	18.99	19.07	18.84	18.90	320,005	-0.09(-0.45%)
Mar 14, 2018	19.30	19.36	18.93	18.99	462,446	-0.20(-1.04%)
Mar 13, 2018	19.61	19.75	19.14	19.19	386,201	-0.28(-1.46%)
Mar 12, 2018	19.58	19.85	19.38	19.47	453,926	-0.11(-0.58%)
Mar 09, 2018	19.19	19.73	19.16	19.58	723,897	+0.63(+3.30%)
Mar 08, 2018	19.10	19.33	18.84	18.96	515,957	-0.06(-0.30%)
Mar 07, 2018			18.84	19.02	508,366	-0.11(-0.59%)
Mar 06, 2018	19.04	19.24	18.76	19.13	465,417	+0.17(+0.90%)
Mar 05, 2018	18.53	19.04	18.48	18.96	548,080	+0.31(+1.68%)
Mar 02, 2018	18.45	18.76	18.08	18.65	888,387	+0.06(+0.31%)
Mar 01, 2018	19.13	19.21	18.42	18.59	1,166,940	-0.60(-3.11%)
Feb 28, 2018	19.07	19.50	18.93	19.19	1,426,718	+0.20(+1.05%)
Feb 27, 2018	19.84	20.01	18.93	18.99	1,036,180	-0.77(-3.88%)
Feb 26, 2018	19.47	19.78	19.38	19.75	652,571	+0.37(+1.91%)
Feb 23, 2018	19.21	19.73	19.02	19.38	1,038,759	+0.23(+1.19%)
Feb 22, 2018			19.10	19.16	1,103,071	-0.43(-2.18%)
Feb 21, 2018	19.10	20.27	19.10	19.58	1,377,579	+0.54(+2.84%)
Feb 20, 2018	18.96	19.19	18.82	19.04	646,194	+0.03(+0.15%)
Feb 16, 2018		19.02	19.02	19.02	0	+0.20(+1.06%)
Feb 15, 2018	19.56	19.56	18.79	18.82	934,555	-0.63(-3.22%)
Feb 14, 2018	18.76	19.53	18.50	19.44	1,120,473	+0.48(+2.55%)
Feb 13, 2018	19.38	19.47	18.79	18.96	1,276,230	-0.60(-3.08%)
Feb 12, 2018	19.45	19.70	19.12	19.56	976,668	+0.27(+1.42%)
Feb 09, 2018	18.96	19.48	18.66	19.29	2,224,257	+0.60(+3.22%)
Feb 08, 2018	19.81	19.81	18.66	18.69	3,422,795	-1.20(-6.04%)
Feb 07, 2018	20.95	20.95	19.67	19.89	1,791,991	-0.74(-3.60%)
Feb 06, 2018	19.70	20.76	19.45	20.63	1,177,071	+0.17(+0.83%)
Feb 05, 2018	20.54	21.12	19.86	20.46	752,614	-0.33(-1.58%)
Feb 02, 2018	21.42	21.47	20.65	20.79	1,020,803	-0.87(-4.04%)
Feb 01, 2018	21.34	21.80	21.20	21.66	416,546	+0.27(+1.28%)
Jan 31, 2018	21.72	21.72	21.04	21.39	871,668	-0.19(-0.89%)
Jan 30, 2018	22.24	22.35	21.53	21.58	629,403	-0.90(-4.01%)
Jan 29, 2018	22.59	22.65	22.32	22.48	624,971	-0.11(-0.48%)
Jan 26, 2018	22.21	22.62	22.02	22.59	483,281	+0.52(+2.35%)
Jan 25, 2018	22.29	22.32	21.99	22.07	523,567	-0.11(-0.49%)
Jan 24, 2018	22.16	22.32	21.99	22.18	573,052	+0.11(+0.49%)
Jan 23, 2018	22.29	22.35	21.94	22.07	629,619	-0.27(-1.22%)
Jan 22, 2018	21.99	22.35	21.91	22.35	624,881	+0.41(+1.87%)
Jan 19, 2018	21.66	22.02	21.64	21.94	529,810	+0.25(+1.13%)
Jan 18, 2018	21.86	21.99	21.61	21.69	587,128	-0.25(-1.12%)
Jan 17, 2018	21.31	21.99	21.15	21.94	798,213	+0.74(+3.48%)
Jan 16, 2018	21.91	22.10	21.01	21.20	855,079	-0.55(-2.51%)
Jan 12, 2018		21.75	21.75	21.75	0	+0.22(+1.01%)
Jan 11, 2018	21.28	21.56	21.12	21.53	943,957	+0.25(+1.16%)
Jan 10, 2018	21.28	21.58	21.15	21.28	700,777	+0.03(+0.13%)
Jan 09, 2018	21.31	21.61	21.25	21.25	575,475	+0.11(+0.52%)
Jan 08, 2018	21.28	21.36	21.08	21.15	881,718	-0.03(-0.13%)
Jan 05, 2018	20.93	21.25	20.84	21.17	468,048	+0.33(+1.57%)
Jan 04, 2018	20.82	21.25	20.82	20.84	1,057,607	+0.11(+0.53%)
Jan 03, 2018	21.04	21.20	20.71	20.74	651,743	-0.38(-1.81%)

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.