Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.17	22.17	22.17	0	+0.21(+0.97%)
Mar 28, 2018	21.61	22.10	21.17	21.96	958,356	+0.36(+1.65%)
Mar 27, 2018	22.27	22.27	21.29	21.60	672,018	-0.53(-2.38%)
Mar 26, 2018	22.97	22.97	21.76	22.13	834,608	-0.50(-2.22%)
Mar 23, 2018	22.93	23.07	22.58	22.63	726,134	-0.31(-1.34%)
Mar 22, 2018	23.03	23.31	22.66	22.94	601,760	-0.34(-1.46%)
Mar 21, 2018	23.20	23.67	23.02	23.28	605,173	-0.02(-0.07%)
Mar 20, 2018	23.18	23.33	23.07	23.30	582,277	+0.09(+0.40%)
Mar 19, 2018	23.30	23.49	23.04	23.20	390,282	-0.13(-0.55%)
Mar 16, 2018	23.09	23.47	22.97	23.33	664,618	+0.28(+1.22%)
Mar 15, 2018	23.01	23.19	22.71	23.05	540,286	+0.24(+1.04%)
Mar 14, 2018	23.13	23.40	22.77	22.81	400,506	-0.26(-1.14%)
Mar 13, 2018	23.14	23.56	23.02	23.07	399,855	+0.13(+0.56%)
Mar 12, 2018	23.34	23.71	22.91	22.95	373,711	-0.38(-1.64%)
Mar 09, 2018	23.13	23.67	23.03	23.33	558,758	+0.42(+1.85%)
Mar 08, 2018	22.87	23.17	22.64	22.91	850,169	+0.12(+0.52%)
Mar 07, 2018		22.85		22.79	936,173	+0.53(+2.36%)
Mar 06, 2018	21.82	22.32	21.75	22.26	675,083	+0.52(+2.38%)
Mar 05, 2018	21.81	21.89	21.41	21.74	964,272	-0.19(-0.85%)
Mar 02, 2018	21.87	22.17	21.67	21.93	736,917	-0.11(-0.50%)
Mar 01, 2018	22.05	22.50	21.56	22.04	666,365	+0.08(+0.39%)
Feb 28, 2018	22.59	22.62	21.93	21.95	743,595	-0.63(-2.78%)
Feb 27, 2018	23.30	23.44	22.57	22.58	469,840	-0.62(-2.67%)
Feb 26, 2018	23.07	23.27	22.79	23.20	373,304	+0.31(+1.37%)
Feb 23, 2018	23.09	23.26	22.74	22.89	326,374	-0.02(-0.07%)
Feb 22, 2018	22.78	23.08	22.78	22.91	348,277	+0.29(+1.28%)
Feb 21, 2018	22.45	22.97	22.27	22.62	417,602	+0.19(+0.83%)
Feb 20, 2018	22.52	22.67	22.30	22.43	481,659	-0.33(-1.45%)
Feb 16, 2018		22.76	22.76	22.76	0	+0.00(+0.00%)
Feb 15, 2018	23.08	23.08	22.09	22.76	700,668	-0.06(-0.26%)
Feb 14, 2018	22.98	23.22	22.70	22.82	577,884	-0.44(-1.90%)
Feb 13, 2018	22.40	23.33	22.14	23.26	914,243	+0.82(+3.63%)
Feb 12, 2018	22.82	22.92	22.11	22.45	713,159	-0.19(-0.83%)
Feb 09, 2018	22.91	22.93	21.81	22.63	1,109,754	-0.10(-0.45%)
Feb 08, 2018	23.70	23.86	22.73	22.74	1,294,107	-1.00(-4.22%)
Feb 07, 2018	22.97	24.12	22.97	23.74	1,834,379	+0.70(+3.02%)
Feb 06, 2018	22.68	23.40	22.54	23.04	1,108,065	-0.35(-1.51%)
Feb 05, 2018	24.32	24.38	22.96	23.39	1,071,020	-1.29(-5.24%)
Feb 02, 2018	24.62	25.23	23.99	24.69	1,390,607	-0.77(-3.03%)
Feb 01, 2018	24.67	25.47	24.52	25.46	1,324,547	+0.60(+2.42%)
Jan 31, 2018	24.44	24.92	24.29	24.86	731,914	+0.76(+3.13%)
Jan 30, 2018	24.55	24.55	23.92	24.10	462,810	-0.76(-3.04%)
Jan 29, 2018	24.68	25.10	24.68	24.86	407,431	+0.03(+0.14%)
Jan 26, 2018	24.59	24.92	24.50	24.82	346,698	+0.29(+1.18%)
Jan 25, 2018	24.70	24.83	24.31	24.54	238,676	-0.17(-0.69%)
Jan 24, 2018	25.06	25.19	24.62	24.70	531,254	-0.36(-1.42%)
Jan 23, 2018	25.32	25.40	25.04	25.06	342,719	-0.20(-0.81%)
Jan 22, 2018	24.79	25.27	24.74	25.27	467,412	+0.47(+1.88%)
Jan 19, 2018	24.23	24.81	24.13	24.80	708,481	+0.67(+2.78%)
Jan 18, 2018	23.86	24.29	23.81	24.13	529,224	+0.31(+1.32%)
Jan 17, 2018	23.89	24.05	23.52	23.81	625,261	+0.07(+0.29%)
Jan 16, 2018	24.77	24.77	23.51	23.75	876,034	-0.86(-3.49%)
Jan 12, 2018		24.60	24.60	24.60	0	-0.08(-0.34%)
Jan 11, 2018	24.25	24.85	24.18	24.69	895,427	+0.60(+2.50%)
Jan 10, 2018	24.02	24.49	23.95	24.09	656,258	+0.04(+0.18%)
Jan 09, 2018	24.09	24.20	23.82	24.04	934,673	+0.04(+0.18%)
Jan 08, 2018	23.53	24.06	23.47	24.00	1,629,796	+0.48(+2.06%)
Jan 05, 2018	23.83	24.16	23.24	23.52	1,065,107	-0.12(-0.50%)
Jan 04, 2018	23.66	24.25	23.18	23.64	1,593,795	-0.40(-1.66%)
Jan 03, 2018	24.36	24.36	23.76	24.03	773,044	-0.37(-1.53%)

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.