Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.13	18.13	18.13	0	-0.38(-2.08%)
Mar 28, 2018	18.72	18.81	18.07	18.52	37,044	-0.09(-0.46%)
Mar 27, 2018	19.45	19.52	18.59	18.60	26,739	-0.80(-4.14%)
Mar 26, 2018	19.66	19.69	19.09	19.41	72,591	-0.02(-0.09%)
Mar 23, 2018	19.25	19.78	18.98	19.42	93,797	+0.19(+0.98%)
Mar 22, 2018	19.13	19.70	19.01	19.23	41,814	-0.03(-0.18%)
Mar 21, 2018	19.68	19.76	18.87	19.27	45,412	-0.39(-2.00%)
Mar 20, 2018	19.15	19.90	19.09	19.66	57,732	+0.56(+2.95%)
Mar 19, 2018	19.27	19.31	18.87	19.10	61,712	-0.23(-1.19%)
Mar 16, 2018	20.00	20.35	19.30	19.33	280,625	-0.62(-3.13%)
Mar 15, 2018	20.41	20.41	19.87	19.95	26,116	-0.40(-1.97%)
Mar 14, 2018	20.48	20.70	19.64	20.35	35,134	+0.26(+1.32%)
Mar 13, 2018	20.93	21.26	20.08	20.09	81,046	-0.79(-3.77%)
Mar 12, 2018	20.71	21.22	20.50	20.88	42,811	+0.15(+0.70%)
Mar 09, 2018	20.73	21.19	20.48	20.73	61,930	+0.01(+0.04%)
Mar 08, 2018	21.15	21.49	20.72	20.72	65,585	-0.90(-4.15%)
Mar 07, 2018		22.17		21.62	43,314	+0.26(+1.24%)
Mar 06, 2018	21.68	21.90	21.26	21.35	22,037	-0.31(-1.42%)
Mar 05, 2018	21.22	22.10	21.03	21.66	34,144	+0.29(+1.36%)
Mar 02, 2018	21.12	21.54	21.10	21.37	38,237	+0.07(+0.32%)
Mar 01, 2018	21.20	21.41	20.60	21.30	42,359	+0.14(+0.65%)
Feb 28, 2018	21.06	21.50	20.69	21.17	48,845	+0.20(+0.96%)
Feb 27, 2018	21.12	21.50	20.96	20.96	23,125	-0.17(-0.81%)
Feb 26, 2018	21.03	21.45	20.82	21.14	24,314	+0.17(+0.81%)
Feb 23, 2018	21.01	21.12	20.69	20.96	20,017	+0.05(+0.24%)
Feb 22, 2018	21.08	21.28	20.62	20.91	31,209	-0.15(-0.73%)
Feb 21, 2018	21.06	21.76	20.87	21.07	49,507	-0.18(-0.84%)
Feb 20, 2018	21.52	21.94	21.18	21.25	20,116	-0.17(-0.80%)
Feb 16, 2018		21.42	21.42	21.42	0	-0.37(-1.72%)
Feb 15, 2018	21.66	22.03	21.30	21.79	35,407	+0.13(+0.59%)
Feb 14, 2018	21.32	21.96	21.17	21.66	47,893	+0.14(+0.67%)
Feb 13, 2018	21.60	21.60	21.33	21.52	14,840	-0.23(-1.06%)
Feb 12, 2018	21.46	21.84	21.24	21.75	21,504	+0.28(+1.31%)
Feb 09, 2018	21.26	21.65	20.95	21.47	50,745	+0.30(+1.41%)
Feb 08, 2018	21.85	21.85	20.98	21.17	75,289	-0.68(-3.12%)
Feb 07, 2018	20.85	21.77	20.85	21.85	38,284	+0.55(+2.56%)
Feb 06, 2018	21.08	21.38	20.51	21.31	103,964	-0.35(-1.61%)
Feb 05, 2018	21.12	21.65	20.98	21.65	99,127	+0.37(+1.72%)
Feb 02, 2018	21.38	21.71	21.22	21.29	102,823	-0.40(-1.85%)
Feb 01, 2018	21.76	22.05	21.42	21.69	30,826	-0.20(-0.93%)
Jan 31, 2018	21.93	22.11	21.57	21.89	45,698	+0.00(+0.00%)
Jan 30, 2018	21.66	21.66	21.43	21.89	63,288	+0.01(+0.04%)
Jan 29, 2018	22.23	22.31	21.72	21.88	42,799	-0.34(-1.53%)
Jan 26, 2018	22.39	22.51	21.92	22.23	41,434	-0.21(-0.95%)
Jan 25, 2018	22.17	22.62	22.16	22.44	33,076	+0.12(+0.53%)
Jan 24, 2018	22.34	22.74	22.17	22.32	44,310	+0.09(+0.42%)
Jan 23, 2018	22.48	22.81	21.98	22.23	57,908	-0.23(-1.02%)
Jan 22, 2018	22.28	22.54	22.08	22.46	91,809	+0.30(+1.34%)
Jan 19, 2018	21.94	22.44	21.71	22.16	29,071	+0.31(+1.40%)
Jan 18, 2018	21.49	22.36	21.49	21.85	13,052	-0.09(-0.43%)
Jan 17, 2018	22.28	22.72	21.34	21.94	65,281	-0.36(-1.60%)
Jan 16, 2018	22.97	23.39	22.19	22.30	62,933	-0.49(-2.17%)
Jan 12, 2018		22.80	22.80	22.80	0	+0.74(+3.36%)
Jan 11, 2018	22.54	23.28	21.71	22.05	50,873	-0.39(-1.75%)
Jan 10, 2018	22.13	23.66	21.48	22.45	75,821	+0.14(+0.65%)
Jan 09, 2018	22.18	22.55	21.62	22.30	25,344	+0.22(+1.00%)
Jan 08, 2018	21.65	22.52	21.13	22.08	37,432	+0.42(+1.93%)
Jan 05, 2018	22.16	22.40	21.44	21.66	14,743	-0.30(-1.36%)
Jan 04, 2018	21.31	22.25	21.31	21.96	43,728	+0.73(+3.45%)
Jan 03, 2018	22.31	23.80	21.12	21.23	57,539	-1.04(-4.67%)

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.