Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.03	20.03	20.03	0	+0.09(+0.47%)
Mar 28, 2018	19.71	20.01	19.62	19.94	176,453	+0.26(+1.33%)
Mar 27, 2018	20.03	20.03	19.57	19.68	212,830	-0.31(-1.54%)
Mar 26, 2018	19.93	20.04	19.46	19.99	220,976	+0.36(+1.86%)
Mar 23, 2018	20.21	20.42	19.60	19.62	247,343	-0.57(-2.83%)
Mar 22, 2018	20.56	20.69	20.15	20.19	173,310	-0.58(-2.79%)
Mar 21, 2018	20.57	20.99	20.54	20.77	145,429	+0.18(+0.86%)
Mar 20, 2018	20.77	20.94	20.57	20.59	155,810	-0.16(-0.77%)
Mar 19, 2018	20.91	20.91	20.49	20.75	222,823	-0.29(-1.38%)
Mar 16, 2018	20.91	21.23	20.80	21.04	518,399	+0.19(+0.90%)
Mar 15, 2018	21.04	21.11	20.75	20.86	158,490	-0.15(-0.71%)
Mar 14, 2018	21.14	21.14	20.90	21.00	168,480	+0.00(+0.00%)
Mar 13, 2018	21.27	21.47	20.96	21.00	131,187	-0.19(-0.88%)
Mar 12, 2018	21.06	21.27	21.03	21.19	163,383	+0.20(+0.93%)
Mar 09, 2018	20.71	21.00	20.40	21.00	255,916	+0.40(+1.94%)
Mar 08, 2018	20.74	20.74	20.48	20.60	184,085	-0.05(-0.23%)
Mar 07, 2018		20.74	20.44	20.64	278,607	-0.09(-0.45%)
Mar 06, 2018	20.65	20.76	20.37	20.74	282,350	+0.20(+0.95%)
Mar 05, 2018	20.51	20.66	20.31	20.54	274,021	-0.06(-0.27%)
Mar 02, 2018	20.40	20.74	20.28	20.60	337,073	+0.01(+0.05%)
Mar 01, 2018	20.92	21.10	20.35	20.59	396,247	-0.32(-1.51%)
Feb 28, 2018	21.25	21.34	20.88	20.90	401,382	-0.34(-1.62%)
Feb 27, 2018	20.96	21.48	20.94	21.25	611,690	+0.31(+1.47%)
Feb 26, 2018	20.65	21.04	20.51	20.94	192,149	+0.34(+1.67%)
Feb 23, 2018	20.48	20.63	20.38	20.60	302,940	+0.25(+1.23%)
Feb 22, 2018	20.36	20.58	20.27	20.34	179,088	+0.12(+0.60%)
Feb 21, 2018	20.25	20.61	20.22	20.22	184,213	-0.01(-0.05%)
Feb 20, 2018	20.75	20.76	20.18	20.23	271,171	-0.63(-3.03%)
Feb 16, 2018		20.87	20.87	20.87	0	+0.08(+0.40%)
Feb 15, 2018	20.61	20.78	20.40	20.78	229,417	+0.33(+1.64%)
Feb 14, 2018	20.14	20.55	20.14	20.45	226,629	+0.08(+0.41%)
Feb 13, 2018	20.30	20.42	20.04	20.36	272,635	-0.12(-0.59%)
Feb 12, 2018	20.47	20.61	20.14	20.48	324,556	+0.12(+0.59%)
Feb 09, 2018	20.23	20.51	19.68	20.36	695,161	+0.43(+2.15%)
Feb 08, 2018	20.65	20.65	19.92	19.94	493,411	-0.71(-3.42%)
Feb 07, 2018	20.61	20.76	20.46	20.64	473,498	-0.06(-0.27%)
Feb 06, 2018	19.95	20.74	19.95	20.70	753,413	+0.17(+0.82%)
Feb 05, 2018	21.11	21.40	19.95	20.53	767,738	-0.86(-4.00%)
Feb 02, 2018	22.09	22.09	21.38	21.39	345,337	-0.92(-4.13%)
Feb 01, 2018	22.33	22.48	22.02	22.31	418,377	-0.18(-0.79%)
Jan 31, 2018	22.95	23.06	22.27	22.48	411,953	-0.32(-1.39%)
Jan 30, 2018	22.74	22.85	22.71	22.80	695,429	-0.22(-0.97%)
Jan 29, 2018	23.50	23.61	23.00	23.02	843,716	-0.73(-3.05%)
Jan 26, 2018	24.06	24.28	23.55	23.75	776,893	-0.29(-1.20%)
Jan 25, 2018	23.78	24.32	22.69	24.04	1,775,542	-1.25(-4.93%)
Jan 24, 2018	24.71	25.42	24.65	25.28	631,623	+0.72(+2.91%)
Jan 23, 2018	25.09	25.12	24.48	24.57	398,426	-0.45(-1.78%)
Jan 22, 2018	25.22	25.25	24.60	25.01	483,351	-0.20(-0.81%)
Jan 19, 2018	24.71	25.22	24.67	25.22	370,345	+0.49(+1.99%)
Jan 18, 2018	25.01	25.20	24.70	24.72	348,911	-0.28(-1.12%)
Jan 17, 2018	24.88	25.03	24.37	25.00	719,468	+0.28(+1.13%)
Jan 16, 2018	24.23	24.99	24.23	24.72	640,212	+0.99(+4.15%)
Jan 12, 2018		23.74	23.74	23.74	0	+0.15(+0.63%)
Jan 11, 2018	22.87	23.59	22.84	23.59	392,996	+0.76(+3.34%)
Jan 10, 2018	23.13	23.13	22.69	22.83	506,965	-0.30(-1.29%)
Jan 09, 2018	23.36	23.43	23.12	23.12	92,916	-0.24(-1.03%)
Jan 08, 2018	23.21	23.45	23.02	23.37	156,414	+0.10(+0.44%)
Jan 05, 2018	23.46	23.48	23.09	23.26	147,244	+0.00(+0.00%)
Jan 04, 2018	23.39	23.61	23.26	23.26	288,026	-0.02(-0.08%)
Jan 03, 2018	23.50	23.70	23.26	23.28	211,390	-0.22(-0.95%)

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.