Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.08	22.08	22.08	0	+0.21(+0.97%)
Mar 28, 2018	21.52	22.00	21.08	21.87	962,395	+0.36(+1.65%)
Mar 27, 2018	22.17	22.17	21.20	21.51	674,850	-0.53(-2.38%)
Mar 26, 2018	22.88	22.88	21.66	22.04	838,125	-0.50(-2.22%)
Mar 23, 2018	22.83	22.98	22.49	22.54	729,193	-0.30(-1.34%)
Mar 22, 2018	22.94	23.22	22.56	22.84	604,296	-0.34(-1.46%)
Mar 21, 2018	23.11	23.57	22.93	23.18	607,724	-0.02(-0.07%)
Mar 20, 2018	23.08	23.23	22.98	23.20	584,731	+0.09(+0.40%)
Mar 19, 2018	23.20	23.39	22.94	23.11	391,926	-0.13(-0.55%)
Mar 16, 2018	23.00	23.38	22.87	23.23	667,419	+0.28(+1.22%)
Mar 15, 2018	22.91	23.10	22.61	22.95	542,563	+0.24(+1.04%)
Mar 14, 2018	23.03	23.30	22.68	22.72	402,194	-0.26(-1.14%)
Mar 13, 2018	23.05	23.46	22.92	22.98	401,540	+0.13(+0.55%)
Mar 12, 2018	23.24	23.61	22.82	22.85	375,286	-0.38(-1.64%)
Mar 09, 2018	23.03	23.57	22.94	23.23	561,112	+0.42(+1.85%)
Mar 08, 2018	22.78	23.07	22.55	22.81	853,752	+0.12(+0.52%)
Mar 07, 2018		22.76		22.69	940,118	+0.52(+2.36%)
Mar 06, 2018	21.73	22.23	21.66	22.17	677,928	+0.52(+2.38%)
Mar 05, 2018	21.72	21.80	21.32	21.65	968,335	-0.19(-0.85%)
Mar 02, 2018	21.78	22.07	21.58	21.84	740,022	-0.11(-0.50%)
Mar 01, 2018	21.96	22.40	21.46	21.95	669,173	+0.08(+0.39%)
Feb 28, 2018	22.50	22.53	21.84	21.86	746,728	-0.63(-2.78%)
Feb 27, 2018	23.21	23.35	22.48	22.49	471,820	-0.62(-2.67%)
Feb 26, 2018	22.97	23.17	22.69	23.10	374,877	+0.31(+1.37%)
Feb 23, 2018	22.99	23.16	22.64	22.79	327,749	-0.02(-0.07%)
Feb 22, 2018	22.68	22.99	22.68	22.81	349,744	+0.29(+1.28%)
Feb 21, 2018	22.35	22.88	22.17	22.52	419,362	+0.19(+0.83%)
Feb 20, 2018	22.43	22.57	22.21	22.34	483,689	-0.33(-1.45%)
Feb 16, 2018		22.67	22.67	22.67	0	+0.00(+0.00%)
Feb 15, 2018	22.99	22.99	22.00	22.67	703,621	-0.06(-0.26%)
Feb 14, 2018	22.89	23.12	22.61	22.72	580,319	-0.44(-1.90%)
Feb 13, 2018	22.30	23.23	22.05	23.16	918,095	+0.81(+3.63%)
Feb 12, 2018	22.72	22.83	22.01	22.35	716,164	-0.19(-0.83%)
Feb 09, 2018	22.81	22.83	21.72	22.54	1,114,430	-0.10(-0.45%)
Feb 08, 2018	23.60	23.76	22.63	22.64	1,299,560	-1.00(-4.22%)
Feb 07, 2018	22.88	24.02	22.88	23.64	1,842,109	+0.69(+3.02%)
Feb 06, 2018	22.59	23.30	22.45	22.94	1,112,734	-0.35(-1.51%)
Feb 05, 2018	24.22	24.28	22.87	23.30	1,075,533	-1.29(-5.24%)
Feb 02, 2018	24.52	25.13	23.89	24.58	1,396,466	-0.77(-3.03%)
Feb 01, 2018	24.57	25.36	24.42	25.35	1,330,129	+0.60(+2.42%)
Jan 31, 2018	24.34	24.81	24.19	24.75	734,998	+0.75(+3.13%)
Jan 30, 2018	24.45	24.45	23.82	24.00	464,761	-0.75(-3.04%)
Jan 29, 2018	24.58	24.99	24.58	24.75	409,148	+0.03(+0.14%)
Jan 26, 2018	24.49	24.82	24.40	24.72	348,159	+0.29(+1.18%)
Jan 25, 2018	24.59	24.73	24.21	24.43	239,682	-0.17(-0.69%)
Jan 24, 2018	24.96	25.08	24.52	24.60	533,492	-0.36(-1.42%)
Jan 23, 2018	25.22	25.29	24.93	24.96	344,164	-0.20(-0.81%)
Jan 22, 2018	24.69	25.17	24.64	25.16	469,382	+0.46(+1.88%)
Jan 19, 2018	24.13	24.70	24.03	24.69	711,467	+0.67(+2.78%)
Jan 18, 2018	23.76	24.19	23.71	24.03	531,454	+0.31(+1.32%)
Jan 17, 2018	23.79	23.95	23.42	23.71	627,896	+0.07(+0.29%)
Jan 16, 2018	24.67	24.67	23.41	23.65	879,725	-0.85(-3.49%)
Jan 12, 2018		24.50	24.50	24.50	0	-0.08(-0.34%)
Jan 11, 2018	24.14	24.75	24.08	24.58	899,200	+0.60(+2.50%)
Jan 10, 2018	23.92	24.39	23.85	23.98	659,023	+0.04(+0.18%)
Jan 09, 2018	23.99	24.09	23.72	23.94	938,612	+0.04(+0.18%)
Jan 08, 2018	23.43	23.96	23.38	23.90	1,636,663	+0.48(+2.06%)
Jan 05, 2018	23.73	24.06	23.14	23.42	1,069,595	-0.12(-0.50%)
Jan 04, 2018	23.56	24.14	23.08	23.54	1,600,511	-0.40(-1.66%)
Jan 03, 2018	24.25	24.25	23.66	23.93	776,301	-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.