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	236,525	-0.01(-0.04%)
Mar 27, 2018	21.84	21.85	21.29	21.43	307,115	-0.30(-1.39%)
Mar 26, 2018	21.38	22.01	21.14	21.73	342,898	+0.60(+2.85%)
Mar 23, 2018	21.87	21.87	21.07	21.13	449,628	-0.69(-3.18%)
Mar 22, 2018	22.04	22.30	21.80	21.82	347,616	-0.49(-2.18%)
Mar 21, 2018	22.18	22.45	21.96	22.31	706,132	+0.14(+0.63%)
Mar 20, 2018	22.42	22.45	22.11	22.17	453,479	-0.21(-0.93%)
Mar 19, 2018	22.55	22.62	22.21	22.38	250,298	-0.17(-0.75%)
Mar 16, 2018	22.62	22.91	22.51	22.55	1,513,842	-0.03(-0.14%)
Mar 15, 2018	22.56	22.87	22.36	22.58	851,172	+0.00(+0.00%)
Mar 14, 2018	22.58	22.85	22.58	22.58	1,184,458	+0.48(+2.17%)
Mar 13, 2018	22.25	22.26	21.95	22.10	263,853	-0.13(-0.59%)
Mar 12, 2018	22.54	22.62	22.18	22.23	257,373	-0.21(-0.93%)
Mar 09, 2018	22.25	22.52	22.13	22.44	326,711	+0.26(+1.18%)
Mar 08, 2018	22.47	22.52	22.04	22.18	209,022	-0.28(-1.24%)
Mar 07, 2018	22.04	22.51	22.04	22.45	343,630	+0.28(+1.25%)
Mar 06, 2018	21.94	22.28	21.73	22.18	223,754	+0.33(+1.52%)
Mar 05, 2018	21.58	21.97	21.44	21.84	383,507	+0.12(+0.53%)
Mar 02, 2018	21.50	21.80	21.29	21.73	499,228	+0.13(+0.61%)
Mar 01, 2018	21.50	21.77	21.30	21.60	303,932	+0.15(+0.68%)
Feb 28, 2018	21.72	21.91	21.44	21.45	447,454	-0.22(-1.00%)
Feb 27, 2018	21.70	22.04	21.66	21.67	333,594	-0.09(-0.43%)
Feb 26, 2018	21.90	21.94	21.49	21.76	218,061	-0.11(-0.49%)
Feb 23, 2018	21.50	21.88	21.35	21.87	263,691	+0.47(+2.20%)
Feb 22, 2018	21.58	21.98	21.36	21.40	640,915	-0.16(-0.75%)
Feb 21, 2018	21.39	21.83	21.30	21.56	678,471	+0.15(+0.68%)
Feb 20, 2018	21.64	21.69	21.29	21.41	417,671	-0.24(-1.13%)
Feb 16, 2018		21.66	21.66	21.66	0	+0.08(+0.39%)
Feb 15, 2018	21.81	21.84	21.40	21.57	318,656	-0.12(-0.56%)
Feb 14, 2018		22.13	21.52	21.69	487,068	+0.15(+0.71%)
Feb 13, 2018	21.27	21.55	21.20	21.54	288,734	+0.23(+1.08%)
Feb 12, 2018	21.11	21.37	20.82	21.31	422,136	+0.33(+1.57%)
Feb 09, 2018	21.12	21.14	20.60	20.98	378,066	+0.02(+0.07%)
Feb 08, 2018	21.35	21.48	20.95	20.97	932,743	-0.24(-1.15%)
Feb 07, 2018	20.89	21.20	20.81	21.21	601,160	+0.28(+1.35%)
Feb 06, 2018	20.88	21.40	20.65	20.93	712,292	-0.45(-2.11%)
Feb 05, 2018	21.57	21.81	21.07	21.38	470,286	-0.43(-1.97%)
Feb 02, 2018	22.12	22.34	21.77	21.81	485,396	-0.40(-1.79%)
Feb 01, 2018	22.04	22.33	21.92	22.21	302,292	+0.09(+0.42%)
Jan 31, 2018	21.97	22.20	21.80	22.12	549,053	+0.31(+1.44%)
Jan 30, 2018	21.89	21.91	21.73	21.80	766,524	-0.19(-0.87%)
Jan 29, 2018	22.08	22.61	21.76	21.99	1,051,426	-0.16(-0.73%)
Jan 26, 2018	22.96	23.46	21.88	22.15	1,620,069	-1.50(-6.34%)
Jan 25, 2018	24.14	24.14	23.61	23.65	455,118	-0.37(-1.56%)
Jan 24, 2018	24.36	24.36	23.85	24.03	158,514	-0.28(-1.16%)
Jan 23, 2018	24.53	24.53	24.15	24.31	167,959	-0.21(-0.84%)
Jan 22, 2018	24.44	24.54	24.12	24.52	197,574	+0.10(+0.41%)
Jan 19, 2018	24.12	24.43	24.11	24.42	144,920	+0.31(+1.27%)
Jan 18, 2018	24.33	24.33	24.05	24.11	169,681	-0.15(-0.60%)
Jan 17, 2018	24.48	24.69	24.08	24.26	320,870	-0.17(-0.69%)
Jan 16, 2018	24.76	24.76	24.30	24.43	612,862	-0.22(-0.90%)
Jan 12, 2018		24.65	24.65	24.65	0	+0.64(+2.65%)
Jan 11, 2018	23.42	24.07	23.42	24.01	417,549	+0.68(+2.92%)
Jan 10, 2018		23.83		23.33	522,039	+0.13(+0.56%)
Jan 09, 2018	23.28	23.42	23.14	23.20	650,786	-0.02(-0.07%)
Jan 08, 2018	23.14	23.34	23.07	23.22	158,398	-0.01(-0.03%)
Jan 05, 2018	22.93	23.30	22.93	23.22	276,579	+0.34(+1.47%)
Jan 04, 2018	22.42	23.09	22.42	22.89	551,396	-0.15(-0.66%)
Jan 03, 2018	22.93	23.22	22.81	23.04	546,770	+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.