Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.69	19.69	19.69	0	+0.53(+2.79%)
Mar 28, 2018	19.31	19.31	19.02	19.16	21,717	-0.17(-0.89%)
Mar 27, 2018	19.66	19.68	19.31	19.33	10,391	-0.35(-1.75%)
Mar 26, 2018	19.78	19.96	19.59	19.68	8,311	+0.16(+0.80%)
Mar 23, 2018	19.70	19.70	19.52	19.52	5,793	-0.09(-0.46%)
Mar 22, 2018	19.78	19.84	19.60	19.61	18,679	-0.20(-1.00%)
Mar 21, 2018	19.75	19.86	19.73	19.81	11,214	+0.16(+0.79%)
Mar 20, 2018	19.82	19.82	19.65	19.65	11,850	-0.21(-1.03%)
Mar 19, 2018	19.96	20.05	19.76	19.86	34,385	-0.20(-0.98%)
Mar 16, 2018	19.93	20.10	19.93	20.05	16,577	+0.09(+0.45%)
Mar 15, 2018	20.00	20.03	19.92	19.96	30,740	-0.24(-1.18%)
Mar 14, 2018	20.48	20.48	20.12	20.20	79,103	-0.09(-0.45%)
Mar 13, 2018	20.46	20.53	20.26	20.29	14,397	+0.02(+0.12%)
Mar 12, 2018	20.32	20.35	20.19	20.27	19,795	+0.21(+1.07%)
Mar 09, 2018	20.17	20.27	20.00	20.05	18,165	+0.27(+1.37%)
Mar 08, 2018	19.96	19.96	19.69	19.78	9,168	-0.17(-0.86%)
Mar 07, 2018	20.01	20.01	19.81	19.96	25,067	-0.31(-1.54%)
Mar 06, 2018	20.35	20.42	20.23	20.27	16,813	+0.14(+0.69%)
Mar 05, 2018	20.08	20.21	19.99	20.13	75,361	+0.03(+0.16%)
Mar 02, 2018	20.05	20.13	19.81	20.09	17,081	-0.08(-0.41%)
Mar 01, 2018	20.28	20.33	20.11	20.18	10,566	-0.01(-0.04%)
Feb 28, 2018	20.51	20.51	20.19	20.19	27,318	-0.22(-1.09%)
Feb 27, 2018	20.62	20.66	20.37	20.41	13,993	-0.21(-1.04%)
Feb 26, 2018	20.67	20.70	20.55	20.62	16,747	+0.12(+0.60%)
Feb 23, 2018	20.49	20.54	20.37	20.50	9,418	+0.20(+0.97%)
Feb 22, 2018	20.37	20.43	20.30	20.30	21,990	+0.15(+0.73%)
Feb 21, 2018	20.34	20.44	20.15	20.15	39,228	-0.06(-0.28%)
Feb 20, 2018	20.05	20.39	20.05	20.21	44,661	+0.18(+0.90%)
Feb 16, 2018		20.03	20.03	20.03	0	+0.01(+0.04%)
Feb 15, 2018	20.14	20.21	19.98	20.02	192,541	+0.08(+0.41%)
Feb 14, 2018	19.48	20.05	19.48	19.94	37,537	+0.38(+1.93%)
Feb 13, 2018	19.55	19.66	19.47	19.56	28,575	+0.04(+0.21%)
Feb 12, 2018	19.40	19.69	19.40	19.52	37,195	+0.16(+0.85%)
Feb 09, 2018	19.38	19.66	18.90	19.36	82,086	+0.23(+1.20%)
Feb 08, 2018	19.82	19.82	19.13	19.13	84,624	-0.47(-2.39%)
Feb 07, 2018	20.00	20.03	19.59	19.59	26,738	-0.44(-2.17%)
Feb 06, 2018	19.44	20.15	19.10	20.03	27,293	+0.40(+2.05%)
Feb 05, 2018	20.09	20.14	19.45	19.63	95,557	-0.67(-3.28%)
Feb 02, 2018	20.56	20.71	20.29	20.29	65,193	-0.74(-3.52%)
Feb 01, 2018	20.91	21.12	20.91	21.03	72,217	+0.26(+1.27%)
Jan 31, 2018	20.90	21.06	20.71	20.77	42,569	+0.12(+0.60%)
Jan 30, 2018	20.71	20.73	20.54	20.65	99,965	-0.30(-1.45%)
Jan 29, 2018	21.11	21.12	20.84	20.95	27,257	-0.30(-1.43%)
Jan 26, 2018	21.00	21.25	21.00	21.25	72,732	+0.17(+0.82%)
Jan 25, 2018	20.88	21.27	20.79	21.08	96,304	+0.30(+1.46%)
Jan 24, 2018	20.30	20.82	20.22	20.78	71,024	+1.08(+5.51%)
Jan 23, 2018	19.82	19.98	19.65	19.69	103,161	-0.43(-2.12%)
Jan 22, 2018	20.19	20.21	20.02	20.12	29,527	-0.07(-0.37%)
Jan 19, 2018	20.19	20.23	20.04	20.19	50,136	+0.16(+0.78%)
Jan 18, 2018	20.19	20.19	19.97	20.04	22,659	-0.02(-0.12%)
Jan 17, 2018	20.06	20.10	19.98	20.06	25,654	+0.08(+0.41%)
Jan 16, 2018	20.16	20.23	19.94	19.98	46,256	-0.07(-0.37%)
Jan 12, 2018		20.05	20.05	20.05	0	+0.08(+0.41%)
Jan 11, 2018	19.84	20.03	19.78	19.97	52,093	+0.24(+1.21%)
Jan 10, 2018	19.79	19.80	19.68	19.73	69,278	-0.01(-0.04%)
Jan 09, 2018	19.88	19.88	19.74	19.74	41,624	-0.15(-0.74%)
Jan 08, 2018	19.93	20.02	19.85	19.89	50,756	-0.11(-0.57%)
Jan 05, 2018	19.90	20.04	19.88	20.00	43,459	-0.01(-0.04%)
Jan 04, 2018	20.05	20.05	19.94	20.01	64,184	+0.15(+0.74%)
Jan 03, 2018	19.86	19.92	19.77	19.86	73,420	+0.09(+0.46%)

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.