Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.36	19.36	19.36	0	+0.40(+2.09%)
Mar 28, 2018	19.06	19.28	18.95	18.96	906,975	-0.18(-0.94%)
Mar 27, 2018	19.16	19.43	19.07	19.14	1,139,287	+0.01(+0.03%)
Mar 26, 2018	19.22	19.27	18.99	19.14	942,773	+0.05(+0.26%)
Mar 23, 2018	19.43	19.65	19.05	19.09	1,113,340	-0.24(-1.22%)
Mar 22, 2018	19.58	19.60	19.32	19.32	1,065,221	-0.40(-2.01%)
Mar 21, 2018	19.31	19.79	19.16	19.72	979,196	+0.54(+2.83%)
Mar 20, 2018	19.35	19.43	19.15	19.18	1,172,220	-0.10(-0.54%)
Mar 19, 2018	19.36	19.44	19.09	19.28	1,142,894	-0.06(-0.32%)
Mar 16, 2018	19.14	19.55	19.14	19.34	1,877,949	+0.14(+0.71%)
Mar 15, 2018	19.54	19.55	18.75	19.21	1,773,711	-0.31(-1.61%)
Mar 14, 2018	19.70	19.78	19.48	19.52	692,902	-0.10(-0.53%)
Mar 13, 2018	19.92	19.94	19.59	19.63	805,668	-0.25(-1.24%)
Mar 12, 2018	19.95	20.08	19.84	19.88	834,878	-0.09(-0.46%)
Mar 09, 2018	19.84	19.98	19.65	19.97	755,661	+0.27(+1.35%)
Mar 08, 2018	19.56	19.72	19.41	19.70	990,239	+0.14(+0.69%)
Mar 07, 2018			19.41	19.57	869,158	-0.27(-1.37%)
Mar 06, 2018	19.81	19.90	19.75	19.84	718,845	+0.19(+0.97%)
Mar 05, 2018	19.51	19.79	19.48	19.65	900,224	-0.03(-0.16%)
Mar 02, 2018	19.59	19.73	19.38	19.68	810,681	-0.05(-0.25%)
Mar 01, 2018	19.83	19.89	19.52	19.73	1,047,746	-0.08(-0.40%)
Feb 28, 2018	20.47	20.52	19.81	19.81	1,168,906	-0.57(-2.78%)
Feb 27, 2018	20.77	20.84	20.37	20.37	786,808	-0.39(-1.87%)
Feb 26, 2018	20.73	20.86	20.47	20.76	1,011,012	+0.07(+0.33%)
Feb 23, 2018	20.68	21.35	20.41	20.70	1,620,695	+0.78(+3.90%)
Feb 22, 2018			19.89	19.92	927,487	-0.06(-0.28%)
Feb 21, 2018	20.02	20.31	19.95	19.97	948,036	-0.05(-0.24%)
Feb 20, 2018	20.13	20.15	19.96	20.02	999,049	-0.11(-0.55%)
Feb 16, 2018		20.13	20.13	20.13	0	+0.15(+0.77%)
Feb 15, 2018	19.88	20.01	19.61	19.98	993,571	+0.19(+0.96%)
Feb 14, 2018	19.33	19.83	19.11	19.79	901,721	+0.25(+1.26%)
Feb 13, 2018	19.45	19.60	19.29	19.54	567,824	+0.04(+0.22%)
Feb 12, 2018	19.09	19.62	19.09	19.50	997,116	+0.53(+2.81%)
Feb 09, 2018	19.24	19.24	18.50	18.97	1,393,321	-0.18(-0.96%)
Feb 08, 2018	19.91	19.93	19.15	19.15	908,499	-0.72(-3.61%)
Feb 07, 2018	19.96	20.04	19.83	19.87	1,139,190	-0.07(-0.37%)
Feb 06, 2018	19.40	19.94	18.86	19.94	1,782,114	+0.17(+0.84%)
Feb 05, 2018	19.89	20.16	19.70	19.78	879,955	-0.34(-1.71%)
Feb 02, 2018	20.45	20.45	20.10	20.12	686,650	-0.60(-2.90%)
Feb 01, 2018	20.91	20.94	20.59	20.72	685,843	-0.19(-0.91%)
Jan 31, 2018	20.65	21.00	20.54	20.91	799,927	+0.33(+1.61%)
Jan 30, 2018	21.03	21.05	20.54	20.58	648,052	-0.50(-2.38%)
Jan 29, 2018	21.23	21.26	21.06	21.08	802,075	-0.21(-1.01%)
Jan 26, 2018	21.11	21.34	20.98	21.30	666,342	+0.24(+1.14%)
Jan 25, 2018	21.49	21.58	21.00	21.06	623,957	-0.36(-1.69%)
Jan 24, 2018	21.54	21.56	21.32	21.42	558,111	+0.01(+0.03%)
Jan 23, 2018	21.37	21.46	21.30	21.41	799,702	+0.01(+0.06%)
Jan 22, 2018	21.36	21.41	21.26	21.40	612,342	+0.04(+0.20%)
Jan 19, 2018	21.50	21.52	21.30	21.36	742,101	-0.12(-0.54%)
Jan 18, 2018	21.37	21.57	21.26	21.48	782,626	+0.08(+0.37%)
Jan 17, 2018	21.52	21.56	21.12	21.40	1,100,573	-0.08(-0.37%)
Jan 16, 2018	21.63	21.67	21.43	21.48	929,527	-0.13(-0.62%)
Jan 12, 2018		21.61	21.61	21.61	0	+0.05(+0.23%)
Jan 11, 2018	21.43	21.57	21.32	21.56	1,234,401	+0.23(+1.06%)
Jan 10, 2018			21.25	21.34	1,022,291	-0.63(-2.86%)
Jan 09, 2018	22.23	22.23	21.96	21.96	777,968	-0.23(-1.02%)
Jan 08, 2018	22.34	22.37	22.08	22.19	862,105	-0.15(-0.66%)
Jan 05, 2018	22.54	22.56	22.21	22.34	902,472	-0.09(-0.41%)
Jan 04, 2018	22.40	22.45	22.22	22.43	899,082	+0.14(+0.63%)
Jan 03, 2018	22.30	22.38	22.20	22.29	805,839	-0.01(-0.05%)

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.