Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.84	20.84	20.84	0	-0.17(-0.82%)
Mar 28, 2018	21.02	21.40	20.78	21.01	347,757	+0.09(+0.41%)
Mar 27, 2018	21.19	21.26	20.88	20.93	329,289	-0.16(-0.78%)
Mar 26, 2018	20.84	21.19	20.50	21.09	239,074	+0.58(+2.85%)
Mar 23, 2018	21.26	21.26	20.51	20.51	387,377	-0.72(-3.41%)
Mar 22, 2018	21.43	21.65	21.22	21.23	310,570	-0.40(-1.84%)
Mar 21, 2018	21.72	21.82	21.58	21.63	213,848	-0.05(-0.25%)
Mar 20, 2018	21.75	21.79	21.61	21.68	238,750	-0.12(-0.57%)
Mar 19, 2018		21.82	21.38	21.81	225,570	+0.25(+1.16%)
Mar 16, 2018	21.40	21.73	21.19	21.56	541,479	+0.11(+0.51%)
Mar 15, 2018	21.49	21.58	21.22	21.45	262,275	+0.02(+0.07%)
Mar 14, 2018	21.73	21.79	21.39	21.43	355,346	-0.23(-1.08%)
Mar 13, 2018	21.83	22.04	21.61	21.67	533,004	-0.15(-0.68%)
Mar 12, 2018	21.89	21.97	20.83	21.82	253,361	-0.02(-0.11%)
Mar 09, 2018	21.58	21.90	21.31	21.84	216,804	+0.37(+1.74%)
Mar 08, 2018	21.60	21.74	21.14	21.47	285,281	-0.13(-0.61%)
Mar 07, 2018	21.33	21.72	21.28	21.60	254,037	+0.16(+0.76%)
Mar 06, 2018	21.26	21.44	20.92	21.43	505,148	+0.19(+0.92%)
Mar 05, 2018	20.75	21.35	20.62	21.24	349,045	+0.41(+1.98%)
Mar 02, 2018	20.26	20.86	20.26	20.83	320,680	+0.38(+1.87%)
Mar 01, 2018	20.21	20.48	20.03	20.45	375,469	+0.28(+1.39%)
Feb 28, 2018	20.44	20.62	20.16	20.16	418,894	-0.17(-0.84%)
Feb 27, 2018	20.66	20.86	20.33	20.34	242,006	-0.33(-1.58%)
Feb 26, 2018	20.52	20.73	20.45	20.66	192,547	+0.24(+1.18%)
Feb 23, 2018	20.34	20.45	20.27	20.42	184,449	+0.13(+0.65%)
Feb 22, 2018			20.27	20.29	293,058	-0.44(-2.11%)
Feb 21, 2018	20.62	20.94	20.48	20.73	209,609	+0.20(+0.99%)
Feb 20, 2018	20.73	20.87	20.42	20.52	163,319	-0.23(-1.13%)
Feb 16, 2018		20.76	20.76	20.76	0	+0.09(+0.41%)
Feb 15, 2018	20.64	20.77	20.47	20.67	192,206	+0.09(+0.45%)
Feb 14, 2018	20.19	20.60	19.48	20.58	196,052	+0.23(+1.11%)
Feb 13, 2018		20.41		20.35	112,119	+0.02(+0.12%)
Feb 12, 2018	20.21	20.48	20.13	20.33	174,384	+0.16(+0.81%)
Feb 09, 2018	19.95	20.42	19.79	20.16	361,437	+0.38(+1.93%)
Feb 08, 2018	20.22	20.29	19.78	19.78	396,160	-0.44(-2.20%)
Feb 07, 2018	20.31	20.45	20.09	20.23	381,015	-0.13(-0.65%)
Feb 06, 2018	19.68	20.40	19.67	20.36	645,801	+0.11(+0.54%)
Feb 05, 2018	20.39	20.70	19.94	20.25	447,326	-0.34(-1.66%)
Feb 02, 2018	20.63	20.79	20.52	20.59	245,945	-0.06(-0.30%)
Feb 01, 2018	20.42	20.67	20.16	20.66	276,189	+0.16(+0.79%)
Jan 31, 2018	20.84	20.93	20.47	20.49	196,514	-0.19(-0.94%)
Jan 30, 2018	20.66	20.76	20.62	20.69	267,846	-0.07(-0.34%)
Jan 29, 2018	20.94	20.94	20.59	20.76	520,881	-0.05(-0.22%)
Jan 26, 2018	22.08	22.08	20.76	20.80	321,579	+0.02(+0.07%)
Jan 25, 2018	21.38	21.38	20.75	20.79	168,553	-0.44(-2.08%)
Jan 24, 2018	21.70	21.70	21.02	21.23	295,755	-0.40(-1.83%)
Jan 23, 2018	21.69	21.73	21.44	21.62	125,637	-0.09(-0.39%)
Jan 22, 2018	21.62	21.76	21.60	21.71	209,072	+0.04(+0.18%)
Jan 19, 2018	21.34	21.71	21.27	21.67	150,858	+0.26(+1.23%)
Jan 18, 2018	21.60	21.69	21.36	21.41	120,907	-0.23(-1.07%)
Jan 17, 2018	21.59	21.85	21.40	21.64	121,440	+0.00(+0.00%)
Jan 16, 2018	21.88	22.07	21.50	21.64	157,345	-0.12(-0.57%)
Jan 12, 2018		21.76	21.76	21.76	0	-0.01(-0.04%)
Jan 11, 2018	21.55	21.78	21.35	21.77	141,573	+0.26(+1.22%)
Jan 10, 2018		21.65		21.51	280,692	+0.38(+1.80%)
Jan 09, 2018	20.96	21.14	20.92	21.13	287,282	+0.20(+0.96%)
Jan 08, 2018	20.84	21.04	20.53	20.93	342,805	+0.12(+0.56%)
Jan 05, 2018	20.52	20.81	20.34	20.81	254,939	+0.36(+1.76%)
Jan 04, 2018	20.57	20.75	20.43	20.45	109,865	-0.07(-0.32%)
Jan 03, 2018	20.58	20.58	20.34	20.52	152,557	-0.07(-0.34%)

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.