Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.98	20.98	20.98	0	+0.12(+0.55%)
Mar 28, 2018	20.74	21.11	20.54	20.87	453,720	+0.29(+1.42%)
Mar 27, 2018	21.39	21.43	20.48	20.58	403,381	-0.72(-3.37%)
Mar 26, 2018	20.95	21.31	20.82	21.29	288,867	+0.63(+3.06%)
Mar 23, 2018	21.15	21.28	20.65	20.66	600,106	-0.42(-1.97%)
Mar 22, 2018	21.40	21.48	20.96	21.08	415,245	-0.53(-2.46%)
Mar 21, 2018	21.48	21.74	21.33	21.61	262,298	+0.15(+0.72%)
Mar 20, 2018	21.80	21.89	21.42	21.46	249,444	-0.38(-1.73%)
Mar 19, 2018	21.98	22.09	21.61	21.83	577,855	-0.17(-0.77%)
Mar 16, 2018	21.89	22.23	21.79	22.00	3,444,177	+0.13(+0.60%)
Mar 15, 2018	22.14	22.15	21.76	21.87	523,839	-0.18(-0.84%)
Mar 14, 2018	22.40	22.48	21.99	22.06	370,135	-0.19(-0.87%)
Mar 13, 2018	22.30	22.44	22.11	22.25	741,096	+0.08(+0.38%)
Mar 12, 2018	22.53	22.58	22.08	22.16	899,041	-0.34(-1.51%)
Mar 09, 2018	22.43	22.52	22.23	22.50	450,366	+0.26(+1.18%)
Mar 08, 2018	22.33	22.43	21.93	22.24	498,435	-0.09(-0.41%)
Mar 07, 2018		22.56	22.06	22.33	270,047	-0.05(-0.24%)
Mar 06, 2018	21.89	22.40	21.74	22.39	308,223	+0.52(+2.40%)
Mar 05, 2018	21.30	21.89	21.14	21.86	694,730	+0.41(+1.90%)
Mar 02, 2018	21.05	21.59	20.81	21.46	576,363	+0.34(+1.61%)
Mar 01, 2018	21.08	21.38	20.90	21.12	469,814	-0.02(-0.07%)
Feb 28, 2018	21.59	21.86	21.12	21.13	451,128	-0.25(-1.17%)
Feb 27, 2018	21.53	21.90	21.29	21.38	458,553	-0.27(-1.24%)
Feb 26, 2018	21.67	21.67	21.41	21.65	373,892	+0.02(+0.11%)
Feb 23, 2018	21.72	21.75	21.33	21.63	807,444	+0.02(+0.11%)
Feb 22, 2018	22.10	22.17	21.40	21.60	715,314	-0.41(-1.85%)
Feb 21, 2018	21.24	22.29	21.24	22.01	708,655	+0.81(+3.84%)
Feb 20, 2018	21.50	21.87	21.18	21.20	511,941	-0.35(-1.64%)
Feb 16, 2018		21.55	21.55	21.55	0	+0.07(+0.32%)
Feb 15, 2018	21.60	21.60	21.29	21.48	353,488	+0.01(+0.04%)
Feb 14, 2018	20.87	21.63	20.67	21.47	429,755	+0.49(+2.34%)
Feb 13, 2018	20.75	21.11	20.55	20.98	424,577	+0.19(+0.92%)
Feb 12, 2018	20.39	20.94	20.11	20.79	789,920	+0.58(+2.88%)
Feb 09, 2018	19.81	20.28	19.38	20.21	5,589,227	+0.81(+4.15%)
Feb 08, 2018	20.48	20.65	19.33	19.40	1,021,674	-1.28(-6.19%)
Feb 07, 2018	20.42	20.94	20.30	20.68	189,168	+0.16(+0.78%)
Feb 06, 2018	19.99	20.71	19.99	20.52	352,493	-0.02(-0.07%)
Feb 05, 2018	19.99	20.70	19.97	20.54	529,715	+0.18(+0.87%)
Feb 02, 2018	21.50	21.71	20.29	20.36	654,183	-1.22(-5.65%)
Feb 01, 2018	21.41	21.64	21.21	21.58	187,236	+0.12(+0.54%)
Jan 31, 2018	21.69	22.00	21.29	21.47	221,855	-0.15(-0.67%)
Jan 30, 2018	21.54	21.63	21.54	21.61	243,923	-0.11(-0.53%)
Jan 29, 2018	21.66	21.85	21.60	21.73	321,012	+0.01(+0.03%)
Jan 26, 2018	22.00	22.00	21.58	21.72	628,408	-0.12(-0.56%)
Jan 25, 2018	21.87	21.91	21.56	21.84	389,416	+0.15(+0.67%)
Jan 24, 2018	21.83	21.98	21.63	21.70	281,270	-0.01(-0.04%)
Jan 23, 2018	21.72	21.90	21.59	21.70	269,639	-0.08(-0.39%)
Jan 22, 2018	21.91	21.94	21.60	21.79	155,574	-0.25(-1.15%)
Jan 19, 2018	21.56	22.07	21.56	22.04	270,285	+0.51(+2.35%)
Jan 18, 2018	21.58	21.66	21.50	21.54	238,099	-0.18(-0.81%)
Jan 17, 2018	21.47	21.77	21.11	21.71	219,616	+0.32(+1.51%)
Jan 16, 2018	21.75	21.95	21.24	21.39	405,351	-0.22(-1.03%)
Jan 12, 2018		21.61	21.61	21.61	0	-0.06(-0.28%)
Jan 11, 2018	21.35	21.68	21.35	21.67	198,916	+0.41(+1.95%)
Jan 10, 2018	21.22	21.54	21.12	21.26	494,734	+0.05(+0.25%)
Jan 09, 2018	20.88	21.27	20.88	21.21	336,591	+0.35(+1.65%)
Jan 08, 2018	21.07	21.07	20.73	20.86	285,025	-0.20(-0.95%)
Jan 05, 2018	21.25	21.25	20.91	21.06	702,252	-0.05(-0.22%)
Jan 04, 2018	21.05	21.29	20.90	21.11	458,579	+0.18(+0.88%)
Jan 03, 2018	20.68	20.98	20.41	20.92	436,261	+0.20(+0.96%)

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.