Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.80	21.80	21.80	0	+0.50(+2.35%)
Mar 28, 2018	20.95	21.50	20.80	21.30	833,403	+0.45(+2.16%)
Mar 27, 2018	21.70	21.85	20.70	20.85	1,167,878	-0.90(-4.14%)
Mar 26, 2018	21.80	22.38	21.50	21.75	604,240	-0.20(-0.91%)
Mar 23, 2018	21.65	22.30	21.50	21.95	512,955	+0.25(+1.15%)
Mar 22, 2018	22.40	22.65	21.73	21.70	519,657	-0.95(-4.19%)
Mar 21, 2018	22.50	23.35	22.25	22.65	719,843	+0.20(+0.89%)
Mar 20, 2018	21.60	22.75	21.60	22.45	977,090	+0.95(+4.42%)
Mar 19, 2018	21.60	22.00	21.15	21.50	677,047	-0.20(-0.92%)
Mar 16, 2018	22.25	22.40	21.27	21.70	1,001,105	-0.60(-2.69%)
Mar 15, 2018	22.30	22.50	22.00	22.30	309,301	+0.10(+0.45%)
Mar 14, 2018	22.60	22.65	22.00	22.20	372,847	-0.20(-0.89%)
Mar 13, 2018	22.75	22.93	22.30	22.40	564,044	-0.25(-1.10%)
Mar 12, 2018	22.50	22.95	22.16	22.65	790,650	+0.25(+1.12%)
Mar 09, 2018	22.00	22.70	21.85	22.40	651,057	+0.45(+2.05%)
Mar 08, 2018	22.65	22.89	21.90	21.95	599,688	-0.60(-2.66%)
Mar 07, 2018	21.60	22.95	21.46	22.55	1,451,977	+0.70(+3.20%)
Mar 06, 2018	21.75	22.00	21.43	21.85	579,301	+0.10(+0.46%)
Mar 05, 2018	21.40	21.90	20.95	21.75	515,838	+0.15(+0.69%)
Mar 02, 2018	20.15	21.70	20.05	21.60	907,682	+1.35(+6.67%)
Mar 01, 2018	20.50	20.70	19.90	20.25	608,330	-0.30(-1.46%)
Feb 28, 2018	21.50	21.50	20.30	20.55	790,640	-0.60(-2.84%)
Feb 27, 2018	21.15	21.40	20.85	21.15	1,232,371	+0.45(+2.17%)
Feb 26, 2018	19.35	20.70	19.24	20.70	1,461,589	+1.40(+7.25%)
Feb 23, 2018	21.05	21.05	19.20	19.30	1,605,696	-1.30(-6.31%)
Feb 22, 2018	21.00	21.55	20.43	20.60	1,019,420	-0.95(-4.41%)
Feb 21, 2018	21.15	22.15	20.95	21.55	968,482	+0.50(+2.38%)
Feb 20, 2018	21.40	21.73	20.90	21.05	427,069	-0.45(-2.09%)
Feb 16, 2018		21.50	21.50	21.50	0	+0.35(+1.65%)
Feb 15, 2018	21.15	21.38	21.15	21.15	387,567	+0.10(+0.48%)
Feb 14, 2018	20.30	21.20	20.30	21.05	585,675	+0.50(+2.43%)
Feb 13, 2018	20.40	20.70	20.25	20.55	382,281	+0.05(+0.24%)
Feb 12, 2018	21.05	21.10	20.35	20.50	349,160	-0.45(-2.15%)
Feb 09, 2018	20.95	21.15	19.70	20.95	1,013,992	+0.30(+1.45%)
Feb 08, 2018	21.75	21.82	20.98	20.65	1,129,456	-1.05(-4.84%)
Feb 07, 2018	21.35	21.75	21.18	21.70	610,078	+0.35(+1.64%)
Feb 06, 2018	20.90	21.50	20.05	21.35	738,753	-0.35(-1.61%)
Feb 05, 2018	21.05	22.00	20.90	21.70	548,759	+0.40(+1.88%)
Feb 02, 2018	22.05	22.25	21.30	21.30	783,923	-0.85(-3.84%)
Feb 01, 2018	22.25	22.45	20.90	22.15	1,244,607	-0.30(-1.34%)
Jan 31, 2018	23.05	23.60	22.20	22.45	552,087	-0.30(-1.32%)
Jan 30, 2018	23.35	23.35	22.80	22.75	655,944	-0.85(-3.60%)
Jan 29, 2018	23.65	24.15	23.45	23.60	971,344	-0.05(-0.21%)
Jan 26, 2018	22.60	24.00	22.20	23.65	2,187,771	+1.25(+5.58%)
Jan 25, 2018	22.00	22.80	21.60	22.40	1,167,434	+0.55(+2.52%)
Jan 24, 2018	21.85	22.50	21.40	21.85	1,907,252	-0.05(-0.23%)
Jan 23, 2018	21.70	22.20	21.55	21.90	1,126,175	+0.15(+0.69%)
Jan 22, 2018	21.15	21.95	20.95	21.75	700,048	+0.65(+3.08%)
Jan 19, 2018	20.65	21.20	20.45	21.10	729,873	+0.40(+1.93%)
Jan 18, 2018	20.55	20.75	19.80	20.70	752,850	-0.05(-0.24%)
Jan 17, 2018	20.85	21.05	19.05	20.75	1,077,582	-0.45(-2.12%)
Jan 16, 2018	21.85	21.95	21.12	21.20	1,620,035	-0.50(-2.30%)
Jan 12, 2018		21.70	21.70	21.70	0	-0.45(-2.03%)
Jan 11, 2018	21.50	22.90	21.35	22.15	3,491,928	+0.65(+3.02%)
Jan 10, 2018	21.50	21.50		21.50	884,498	+0.50(+2.38%)
Jan 09, 2018	20.65	21.15	20.51	21.00	774,771	+0.50(+2.44%)
Jan 08, 2018	20.80	21.18	20.35	20.50	700,230	-0.30(-1.44%)
Jan 05, 2018	20.55	20.90	20.15	20.80	362,252	+0.45(+2.21%)
Jan 04, 2018	21.05	21.07	20.35	20.35	574,243	-0.65(-3.10%)
Jan 03, 2018	20.25	21.05	20.13	21.00	628,346	+0.70(+3.45%)

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.