Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.25	21.25	21.25	0	+0.13(+0.63%)
Mar 28, 2018	21.35	21.47	20.91	21.11	4,060,106	-0.67(-3.06%)
Mar 27, 2018	22.64	22.66	21.60	21.78	3,145,730	-0.69(-3.06%)
Mar 26, 2018	22.22	22.50	21.90	22.47	3,045,641	+0.87(+4.02%)
Mar 23, 2018	22.06	22.21	21.58	21.60	4,087,877	-0.82(-3.66%)
Mar 22, 2018	22.95	23.17	22.41	22.42	4,779,541	-1.38(-5.81%)
Mar 21, 2018	23.65	23.95	23.57	23.80	3,396,157	+0.55(+2.38%)
Mar 20, 2018	22.84	23.32	22.84	23.25	2,056,331	+0.15(+0.66%)
Mar 19, 2018	23.24	23.29	22.72	23.10	2,346,544	-0.21(-0.90%)
Mar 16, 2018	23.14	23.33	23.06	23.31	2,126,135	+0.15(+0.66%)
Mar 15, 2018	23.22	23.26	23.03	23.15	1,909,883	+0.27(+1.16%)
Mar 14, 2018	23.06	23.09	22.71	22.89	2,514,785	+0.14(+0.63%)
Mar 13, 2018	23.37	23.45	22.64	22.75	3,012,124	-0.64(-2.72%)
Mar 12, 2018	23.33	23.47	23.23	23.38	1,979,484	+0.11(+0.49%)
Mar 09, 2018	23.14	23.29	23.02	23.27	3,278,494	+0.25(+1.07%)
Mar 08, 2018	22.70	23.14	22.62	23.02	4,023,028	+0.73(+3.28%)
Mar 07, 2018		22.35		22.29	4,245,956	+0.16(+0.73%)
Mar 06, 2018	21.87	22.22	21.84	22.13	4,529,050	+0.56(+2.60%)
Mar 05, 2018	20.94	21.67	20.94	21.57	5,148,033	+0.46(+2.16%)
Mar 02, 2018	20.54	21.13	20.47	21.11	6,414,558	+0.11(+0.54%)
Mar 01, 2018	21.21	21.29	20.66	21.00	6,839,650	-0.68(-3.16%)
Feb 28, 2018	21.98	22.11	21.63	21.68	2,413,310	-0.21(-0.96%)
Feb 27, 2018	21.91	22.23	21.87	21.89	4,644,993	-0.25(-1.12%)
Feb 26, 2018	21.80	22.14	21.76	22.14	4,078,036	+0.11(+0.52%)
Feb 23, 2018	21.68	22.07	21.66	22.02	2,186,391	+0.48(+2.25%)
Feb 22, 2018			21.40	21.54	3,495,490	-0.25(-1.14%)
Feb 21, 2018	21.78	22.18	21.72	21.79	3,790,861	+0.17(+0.79%)
Feb 20, 2018	21.16	21.69	21.15	21.61	3,669,795	+0.38(+1.79%)
Feb 16, 2018		21.23	21.23	21.23	0	-0.35(-1.63%)
Feb 15, 2018		21.64	21.16	21.59	3,582,531	+0.26(+1.20%)
Feb 14, 2018	20.43	21.37	20.43	21.33	3,201,226	+0.74(+3.60%)
Feb 13, 2018	20.43	20.62	20.29	20.59	2,915,667	+0.13(+0.65%)
Feb 12, 2018	20.24	20.60	20.20	20.45	3,692,353	+0.29(+1.41%)
Feb 09, 2018	20.26	20.45	19.44	20.17	9,345,054	+0.41(+2.07%)
Feb 08, 2018	20.83	20.86	19.76	19.76	7,227,442	-1.28(-6.10%)
Feb 07, 2018	21.30	21.32	20.99	21.04	4,479,882	-0.70(-3.24%)
Feb 06, 2018	21.06	21.75	21.00	21.75	7,768,297	+0.19(+0.88%)
Feb 05, 2018	21.71	22.17	21.19	21.56	7,304,080	-0.15(-0.70%)
Feb 02, 2018	22.18	22.18	21.67	21.71	5,408,434	-0.76(-3.39%)
Feb 01, 2018	22.54	22.74	22.40	22.47	3,809,740	-0.26(-1.13%)
Jan 31, 2018	22.79	22.95	22.53	22.73	5,418,426	+0.00(+0.00%)
Jan 30, 2018	22.86	22.98	22.63	22.73	5,434,425	-0.32(-1.40%)
Jan 29, 2018	23.15	23.16	22.69	23.05	7,073,106	+0.42(+1.85%)
Jan 26, 2018	22.35	22.63	22.24	22.63	6,014,373	+0.85(+3.88%)
Jan 25, 2018	22.91	23.10	21.68	21.79	7,526,351	-0.40(-1.80%)
Jan 24, 2018	22.77	22.79	21.78	22.18	8,507,357	-1.21(-5.16%)
Jan 23, 2018	23.46	23.62	23.20	23.39	4,224,430	-0.30(-1.28%)
Jan 22, 2018	23.55	23.70	23.31	23.70	3,310,773	-0.13(-0.56%)
Jan 19, 2018	24.05	24.06	23.66	23.83	4,428,569	+0.16(+0.68%)
Jan 18, 2018	23.51	23.88	23.44	23.67	4,914,378	+0.52(+2.26%)
Jan 17, 2018	22.58	23.19	22.56	23.14	3,013,938	+0.42(+1.84%)
Jan 16, 2018	23.04	23.18	22.57	22.73	2,869,263	-0.31(-1.36%)
Jan 12, 2018		23.04	23.04	23.04	0	+0.20(+0.87%)
Jan 11, 2018	22.88	23.04	22.76	22.84	3,463,428	+0.50(+2.26%)
Jan 10, 2018	22.33	22.41	22.18	22.34	3,336,776	+0.05(+0.21%)
Jan 09, 2018	22.53	22.61	22.19	22.29	3,012,868	+0.25(+1.12%)
Jan 08, 2018	22.01	22.11	21.96	22.04	2,611,405	-0.15(-0.69%)
Jan 05, 2018	22.10	22.28	22.10	22.19	2,417,728	-0.07(-0.30%)
Jan 04, 2018	22.21	22.34	21.92	22.26	4,623,939	+0.44(+2.00%)
Jan 03, 2018	21.44	21.84	21.43	21.82	3,429,541	+0.52(+2.46%)

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.