Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.23	21.23	21.23	0	+0.05(+0.22%)
Mar 28, 2018	21.28	21.42	21.00	21.19	200,608	-0.05(-0.22%)
Mar 27, 2018	21.47	21.61	21.05	21.23	179,173	-0.19(-0.88%)
Mar 26, 2018	21.38	21.66	21.05	21.42	193,701	+0.23(+1.11%)
Mar 23, 2018	21.84	21.84	21.14	21.19	98,312	-0.56(-2.59%)
Mar 22, 2018	22.13	22.22	21.70	21.75	145,436	-0.61(-2.73%)
Mar 21, 2018	22.45	22.64	22.31	22.36	70,234	-0.09(-0.42%)
Mar 20, 2018	22.50	22.73	22.45	22.45	126,513	-0.05(-0.21%)
Mar 19, 2018	22.36	22.78	22.36	22.50	170,112	+0.05(+0.21%)
Mar 16, 2018	22.17	22.59	22.17	22.45	273,175	+0.23(+1.05%)
Mar 15, 2018	22.59	22.78	22.13	22.22	271,755	-0.28(-1.25%)
Mar 14, 2018	22.88	22.88	22.42	22.50	173,760	-0.38(-1.64%)
Mar 13, 2018	23.02	23.18	22.69	22.88	168,777	+0.00(+0.00%)
Mar 12, 2018	22.92	23.39	22.83	22.88	198,595	+0.00(+0.00%)
Mar 09, 2018	23.16	23.39	22.83	22.88	167,599	-0.23(-1.01%)
Mar 08, 2018	22.92	23.30	22.73	23.11	175,072	+0.09(+0.41%)
Mar 07, 2018		23.13	22.59	23.02	181,877	+0.14(+0.61%)
Mar 06, 2018	22.50	23.02	22.13	22.88	205,655	+0.38(+1.67%)
Mar 05, 2018	21.89	22.83	21.61	22.50	263,964	+0.47(+2.13%)
Mar 02, 2018	21.94	22.27	21.56	22.03	128,099	+0.05(+0.21%)
Mar 01, 2018	21.84	22.17	21.59	21.98	239,178	+0.14(+0.64%)
Feb 28, 2018	22.45	22.56	21.80	21.84	145,770	-0.47(-2.10%)
Feb 27, 2018	22.69	23.16	22.17	22.31	97,153	-0.42(-1.86%)
Feb 26, 2018	22.83	23.02	22.69	22.73	90,479	+0.05(+0.21%)
Feb 23, 2018	22.59	22.88	22.45	22.69	75,730	+0.19(+0.83%)
Feb 22, 2018	22.97	23.06	22.45	22.50	138,698	-0.47(-2.04%)
Feb 21, 2018	22.88	23.39	22.81	22.97	121,792	+0.28(+1.24%)
Feb 20, 2018	23.30	23.44	22.57	22.69	199,054	-0.61(-2.62%)
Feb 16, 2018		23.30	23.30	23.30	0	+1.12(+5.07%)
Feb 15, 2018	21.66	22.22	21.56	22.17	1,176,125	+0.56(+2.60%)
Feb 14, 2018	20.86	21.89	20.86	21.61	197,874	+0.61(+2.90%)
Feb 13, 2018	20.77	21.05	20.58	21.00	173,781	+0.23(+1.13%)
Feb 12, 2018	20.67	20.86	20.44	20.77	195,264	+0.19(+0.91%)
Feb 09, 2018	20.34	20.93	20.30	20.58	330,311	+0.61(+3.05%)
Feb 08, 2018	20.44	20.51	19.69	19.97	1,221,410	-0.38(-1.84%)
Feb 07, 2018	20.30	20.30	20.20	20.34	181,904	+0.05(+0.23%)
Feb 06, 2018	19.97	20.48	19.97	20.30	136,948	-0.23(-1.14%)
Feb 05, 2018	20.77	21.09	20.16	20.53	129,636	-0.38(-1.79%)
Feb 02, 2018	21.19	21.47	20.67	20.91	163,764	-0.42(-1.98%)
Feb 01, 2018	20.67	21.42	20.56	21.33	195,277	+0.52(+2.48%)
Jan 31, 2018	21.14	21.28	20.58	20.81	103,610	-0.23(-1.11%)
Jan 30, 2018	20.67	21.09	20.67	21.05	107,240	+0.19(+0.90%)
Jan 29, 2018	21.28	21.29	20.72	20.86	147,329	-0.56(-2.63%)
Jan 26, 2018	21.42	21.42	21.05	21.42	99,045	+0.09(+0.44%)
Jan 25, 2018	21.84	21.84	21.19	21.33	122,034	-0.52(-2.36%)
Jan 24, 2018	22.22	22.36	21.70	21.84	112,256	-0.23(-1.06%)
Jan 23, 2018	22.17	22.17	21.89	22.08	80,591	+0.00(+0.00%)
Jan 22, 2018	22.17	22.31	21.98	22.08	83,312	-0.14(-0.63%)
Jan 19, 2018	21.80	22.38	21.80	22.22	97,342	+0.33(+1.50%)
Jan 18, 2018	21.84	21.84	21.61	21.89	120,985	+0.09(+0.43%)
Jan 17, 2018	21.84	21.84	21.33	21.80	113,541	+0.19(+0.87%)
Jan 16, 2018	22.17	22.31	21.56	21.61	295,717	-0.33(-1.50%)
Jan 12, 2018		21.94	21.94	21.94	0	+0.61(+2.86%)
Jan 11, 2018	21.38	21.52	21.05	21.33	141,766	-0.05(-0.22%)
Jan 10, 2018	21.80	21.80	21.19	21.38	121,614	-0.42(-1.94%)
Jan 09, 2018	21.19	21.80	21.14	21.80	266,934	+0.42(+1.97%)
Jan 08, 2018	21.00	21.70	20.25	21.38	301,380	-0.94(-4.20%)
Jan 05, 2018	22.36	22.38	21.94	22.31	132,845	+0.09(+0.42%)
Jan 04, 2018	22.08	22.50	22.03	22.22	227,126	+0.28(+1.28%)
Jan 03, 2018	21.98	22.17	21.66	21.94	280,731	+0.14(+0.65%)

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.