Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.75	20.75	20.75	0	+0.12(+0.58%)
Mar 28, 2018	20.73	20.87	20.35	20.62	147,894	-0.25(-1.17%)
Mar 27, 2018	21.80	21.80	20.80	20.87	104,970	-0.88(-4.05%)
Mar 26, 2018	21.07	21.79	21.07	21.75	86,739	+0.65(+3.08%)
Mar 23, 2018	21.78	21.78	21.10	21.10	56,311	-0.79(-3.63%)
Mar 22, 2018	22.37	22.37	21.83	21.89	131,302	-0.96(-4.18%)
Mar 21, 2018	22.60	23.04	22.53	22.85	203,036	-1.23(-5.11%)
Mar 20, 2018	24.00	24.20	23.81	24.08	109,492	+0.82(+3.53%)
Mar 19, 2018	22.92	23.47	22.92	23.26	163,352	+0.29(+1.24%)
Mar 16, 2018	22.75	23.00	22.75	22.98	69,328	+0.28(+1.21%)
Mar 15, 2018	23.02	23.02	22.40	22.70	80,622	+0.76(+3.46%)
Mar 14, 2018	22.89	22.89	21.80	21.94	61,319	+0.23(+1.06%)
Mar 13, 2018	22.34	22.34	21.58	21.71	73,704	-0.50(-2.25%)
Mar 12, 2018	22.26	22.26	22.09	22.21	52,184	+0.14(+0.63%)
Mar 09, 2018	21.62	22.09	21.62	22.07	95,817	+0.48(+2.22%)
Mar 08, 2018	21.42	21.66	21.42	21.59	39,752	+0.43(+2.03%)
Mar 07, 2018	21.14	21.20	20.95	21.16	41,257	-0.20(-0.93%)
Mar 06, 2018	21.48	21.62	21.25	21.36	75,916	+0.27(+1.29%)
Mar 05, 2018	20.98	21.14	20.61	21.09	51,297	-0.07(-0.32%)
Mar 02, 2018	20.71	21.16	20.51	21.16	60,903	-0.02(-0.07%)
Mar 01, 2018	21.30	21.86	20.97	21.17	117,710	+0.09(+0.43%)
Feb 28, 2018	21.74	21.74	21.08	21.08	56,571	-0.52(-2.41%)
Feb 27, 2018	22.08	22.08	21.59	21.60	106,920	-0.96(-4.28%)
Feb 26, 2018	21.90	22.62	21.90	22.57	88,754	+0.45(+2.03%)
Feb 23, 2018	22.40	22.40	21.84	22.11	73,965	+0.19(+0.89%)
Feb 22, 2018	22.23	22.28	21.90	21.92	64,729	-0.31(-1.39%)
Feb 21, 2018	22.59	22.61	22.10	22.23	139,655	+0.33(+1.51%)
Feb 20, 2018	21.48	22.18	21.48	21.90	111,831	-0.84(-3.67%)
Feb 16, 2018		22.73	22.73	22.73	0	+0.09(+0.42%)
Feb 15, 2018	22.85	22.85	21.96	22.64	530,227	+0.71(+3.21%)
Feb 14, 2018	21.27	22.00	21.27	21.93	515,449	+0.63(+2.98%)
Feb 13, 2018	21.31	21.31	20.90	21.30	66,299	+0.54(+2.60%)
Feb 12, 2018	20.74	21.00	20.38	20.76	149,363	+0.31(+1.52%)
Feb 09, 2018	19.96	20.50	19.56	20.45	179,427	-0.14(-0.69%)
Feb 08, 2018		21.65	20.59	20.59	120,359	-0.81(-3.78%)
Feb 07, 2018	21.84	21.94	21.38	21.40	176,857	-1.20(-5.31%)
Feb 06, 2018	21.35	22.88	21.35	22.60	249,871	+0.28(+1.25%)
Feb 05, 2018	22.58	22.94	22.30	22.32	172,755	-0.20(-0.91%)
Feb 02, 2018	22.74	23.10	22.50	22.52	136,446	-0.57(-2.47%)
Feb 01, 2018	23.26	23.45	23.07	23.09	160,160	-0.48(-2.06%)
Jan 31, 2018	23.90	23.90	23.48	23.58	145,269	+0.77(+3.38%)
Jan 30, 2018	22.74	23.00	22.68	22.81	379,873	-0.21(-0.91%)
Jan 29, 2018	24.00	24.00	22.94	23.02	294,344	-1.14(-4.72%)
Jan 26, 2018	23.95	24.21	23.91	24.16	153,922	+0.57(+2.42%)
Jan 25, 2018	23.93	23.93	23.43	23.59	125,392	-0.58(-2.40%)
Jan 24, 2018	24.55	24.55	24.00	24.17	186,066	-0.54(-2.19%)
Jan 23, 2018	25.01	25.01	24.60	24.71	141,047	-0.23(-0.92%)
Jan 22, 2018	24.67	24.94	24.18	24.94	127,900	+0.76(+3.14%)
Jan 19, 2018	24.15	24.19	23.90	24.18	121,049	+0.45(+1.90%)
Jan 18, 2018	23.80	23.83	23.70	23.73	157,535	+0.41(+1.74%)
Jan 17, 2018	23.34	23.35	23.02	23.32	130,372	+0.27(+1.19%)
Jan 16, 2018	23.53	23.53	22.95	23.05	338,943	+0.73(+3.27%)
Jan 12, 2018		22.32	22.32	22.32	0	+0.77(+3.60%)
Jan 11, 2018	21.69	21.69	21.31	21.55	94,572	+0.27(+1.27%)
Jan 10, 2018	20.85	21.36	20.85	21.27	125,538	-0.39(-1.78%)
Jan 09, 2018	21.77	21.77	21.55	21.66	141,177	+0.50(+2.36%)
Jan 08, 2018	21.02	21.31	21.01	21.16	76,869	-0.12(-0.56%)
Jan 05, 2018	21.87	21.87	21.08	21.28	68,489	-0.33(-1.53%)
Jan 04, 2018	21.87	21.87	21.59	21.61	76,581	-0.05(-0.23%)
Jan 03, 2018	21.24	21.68	21.24	21.66	50,699	-0.17(-0.78%)

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.