Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.48	21.48	21.48	0	+0.06(+0.29%)
Mar 28, 2018	21.40	21.65	21.04	21.42	236,561	-0.01(-0.04%)
Mar 27, 2018	21.84	21.85	21.28	21.42	307,162	-0.30(-1.39%)
Mar 26, 2018	21.38	22.00	21.14	21.72	342,950	+0.60(+2.85%)
Mar 23, 2018	21.86	21.86	21.07	21.12	449,697	-0.69(-3.18%)
Mar 22, 2018	22.03	22.30	21.79	21.82	347,669	-0.49(-2.18%)
Mar 21, 2018	22.18	22.44	21.96	22.30	706,240	+0.14(+0.63%)
Mar 20, 2018	22.42	22.45	22.11	22.16	453,548	-0.21(-0.93%)
Mar 19, 2018	22.54	22.61	22.20	22.37	250,336	-0.17(-0.75%)
Mar 16, 2018	22.62	22.91	22.50	22.54	1,514,072	-0.03(-0.14%)
Mar 15, 2018	22.56	22.87	22.36	22.57	851,301	+0.00(+0.00%)
Mar 14, 2018	22.57	22.84	22.57	22.57	1,184,638	+0.48(+2.17%)
Mar 13, 2018	22.24	22.26	21.95	22.09	263,894	-0.13(-0.59%)
Mar 12, 2018	22.53	22.61	22.18	22.23	257,412	-0.21(-0.93%)
Mar 09, 2018	22.25	22.51	22.13	22.43	326,760	+0.26(+1.18%)
Mar 08, 2018	22.47	22.52	22.03	22.17	209,054	-0.28(-1.24%)
Mar 07, 2018	22.04	22.50	22.04	22.45	343,682	+0.28(+1.25%)
Mar 06, 2018	21.93	22.28	21.72	22.17	223,788	+0.33(+1.52%)
Mar 05, 2018	21.58	21.97	21.44	21.84	383,566	+0.12(+0.53%)
Mar 02, 2018	21.50	21.79	21.28	21.72	499,304	+0.13(+0.61%)
Mar 01, 2018	21.50	21.76	21.29	21.59	303,978	+0.15(+0.68%)
Feb 28, 2018	21.72	21.90	21.44	21.45	447,522	-0.22(-1.00%)
Feb 27, 2018	21.69	22.04	21.66	21.66	333,645	-0.09(-0.43%)
Feb 26, 2018	21.89	21.93	21.49	21.76	218,095	-0.11(-0.49%)
Feb 23, 2018	21.50	21.88	21.35	21.86	263,732	+0.47(+2.20%)
Feb 22, 2018	21.58	21.97	21.35	21.39	641,012	-0.16(-0.75%)
Feb 21, 2018	21.39	21.83	21.30	21.55	678,574	+0.15(+0.68%)
Feb 20, 2018	21.64	21.69	21.29	21.41	417,734	-0.24(-1.13%)
Feb 16, 2018		21.65	21.65	21.65	0	+0.08(+0.39%)
Feb 15, 2018	21.81	21.84	21.39	21.57	318,705	-0.12(-0.56%)
Feb 14, 2018		22.13	21.52	21.69	487,142	+0.15(+0.71%)
Feb 13, 2018	21.26	21.55	21.20	21.54	288,777	+0.23(+1.08%)
Feb 12, 2018	21.11	21.36	20.82	21.31	422,200	+0.33(+1.57%)
Feb 09, 2018	21.12	21.13	20.60	20.98	378,123	+0.02(+0.07%)
Feb 08, 2018	21.35	21.48	20.95	20.96	932,885	-0.24(-1.15%)
Feb 07, 2018	20.89	21.20	20.81	21.21	601,251	+0.28(+1.35%)
Feb 06, 2018	20.88	21.40	20.64	20.93	712,400	-0.45(-2.11%)
Feb 05, 2018	21.57	21.81	21.06	21.38	470,358	-0.43(-1.96%)
Feb 02, 2018	22.12	22.34	21.77	21.81	485,470	-0.40(-1.79%)
Feb 01, 2018	22.04	22.33	21.92	22.20	302,337	+0.09(+0.42%)
Jan 31, 2018	21.97	22.19	21.80	22.11	549,136	+0.31(+1.44%)
Jan 30, 2018	21.89	21.91	21.72	21.80	766,640	-0.19(-0.87%)
Jan 29, 2018	22.07	22.60	21.75	21.99	1,051,586	-0.16(-0.73%)
Jan 26, 2018	22.95	23.46	21.87	22.15	1,620,316	-1.50(-6.34%)
Jan 25, 2018	24.13	24.13	23.60	23.65	455,187	-0.37(-1.56%)
Jan 24, 2018	24.35	24.35	23.85	24.02	158,539	-0.28(-1.16%)
Jan 23, 2018	24.52	24.52	24.15	24.31	167,984	-0.21(-0.84%)
Jan 22, 2018	24.44	24.54	24.12	24.51	197,605	+0.10(+0.41%)
Jan 19, 2018	24.12	24.42	24.11	24.41	144,942	+0.31(+1.27%)
Jan 18, 2018	24.33	24.33	24.05	24.11	169,707	-0.15(-0.60%)
Jan 17, 2018	24.48	24.69	24.08	24.25	320,919	-0.17(-0.69%)
Jan 16, 2018	24.76	24.76	24.29	24.42	612,955	-0.22(-0.90%)
Jan 12, 2018		24.64	24.64	24.64	0	+0.64(+2.64%)
Jan 11, 2018	23.41	24.07	23.41	24.01	417,613	+0.68(+2.92%)
Jan 10, 2018		23.82		23.33	522,118	+0.13(+0.56%)
Jan 09, 2018	23.27	23.42	23.14	23.20	650,885	-0.02(-0.07%)
Jan 08, 2018	23.14	23.34	23.07	23.21	158,422	-0.01(-0.03%)
Jan 05, 2018	22.92	23.30	22.92	23.22	276,621	+0.34(+1.47%)
Jan 04, 2018	22.42	23.09	22.42	22.88	551,480	-0.15(-0.66%)
Jan 03, 2018	22.93	23.22	22.81	23.04	546,853	+0.18(+0.80%)

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.