Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.01	19.01	19.01	0	+0.39(+2.09%)
Mar 28, 2018	18.72	18.93	18.61	18.62	923,625	-0.18(-0.94%)
Mar 27, 2018	18.82	19.08	18.73	18.80	1,160,202	+0.01(+0.03%)
Mar 26, 2018	18.87	18.93	18.65	18.79	960,080	+0.05(+0.26%)
Mar 23, 2018	19.08	19.29	18.70	18.74	1,133,779	-0.23(-1.22%)
Mar 22, 2018	19.23	19.25	18.97	18.98	1,084,776	-0.39(-2.01%)
Mar 21, 2018	18.97	19.44	18.81	19.37	997,172	+0.53(+2.83%)
Mar 20, 2018	19.00	19.08	18.81	18.83	1,193,740	-0.10(-0.54%)
Mar 19, 2018	19.01	19.09	18.75	18.94	1,163,875	-0.06(-0.32%)
Mar 16, 2018	18.80	19.20	18.80	19.00	1,912,424	+0.13(+0.71%)
Mar 15, 2018	19.19	19.20	18.41	18.86	1,806,272	-0.31(-1.61%)
Mar 14, 2018	19.35	19.42	19.13	19.17	705,622	-0.10(-0.53%)
Mar 13, 2018	19.56	19.58	19.23	19.27	820,458	-0.24(-1.24%)
Mar 12, 2018	19.59	19.72	19.48	19.52	850,204	-0.09(-0.46%)
Mar 09, 2018	19.48	19.62	19.29	19.61	769,533	+0.26(+1.35%)
Mar 08, 2018	19.21	19.37	19.06	19.35	1,008,418	+0.13(+0.69%)
Mar 07, 2018			19.06	19.21	885,114	-0.27(-1.37%)
Mar 06, 2018	19.45	19.54	19.39	19.48	732,041	+0.19(+0.97%)
Mar 05, 2018	19.16	19.43	19.13	19.29	916,750	-0.03(-0.16%)
Mar 02, 2018	19.24	19.37	19.03	19.32	825,563	-0.05(-0.25%)
Mar 01, 2018	19.47	19.53	19.17	19.37	1,066,980	-0.08(-0.40%)
Feb 28, 2018	20.10	20.15	19.45	19.45	1,190,365	-0.56(-2.78%)
Feb 27, 2018	20.39	20.46	20.01	20.01	801,252	-0.38(-1.87%)
Feb 26, 2018	20.35	20.49	20.10	20.39	1,029,572	+0.07(+0.33%)
Feb 23, 2018	20.30	20.97	20.04	20.32	1,650,447	+0.76(+3.90%)
Feb 22, 2018			19.53	19.56	944,514	-0.05(-0.28%)
Feb 21, 2018	19.66	19.94	19.59	19.61	965,440	-0.05(-0.25%)
Feb 20, 2018	19.76	19.79	19.60	19.66	1,017,389	-0.11(-0.55%)
Feb 16, 2018		19.77	19.77	19.77	0	+0.15(+0.77%)
Feb 15, 2018	19.52	19.65	19.25	19.62	1,011,811	+0.19(+0.96%)
Feb 14, 2018	18.98	19.47	18.76	19.43	918,275	+0.24(+1.25%)
Feb 13, 2018	19.10	19.25	18.94	19.19	578,248	+0.04(+0.22%)
Feb 12, 2018	18.75	19.27	18.75	19.15	1,015,421	+0.52(+2.81%)
Feb 09, 2018	18.90	18.90	18.16	18.63	1,418,899	-0.18(-0.96%)
Feb 08, 2018	19.55	19.57	18.81	18.81	925,177	-0.70(-3.61%)
Feb 07, 2018	19.60	19.67	19.47	19.51	1,160,103	-0.07(-0.37%)
Feb 06, 2018	19.05	19.58	18.52	19.58	1,814,830	+0.16(+0.84%)
Feb 05, 2018	19.53	19.80	19.34	19.42	896,109	-0.34(-1.71%)
Feb 02, 2018	20.08	20.08	19.74	19.76	699,255	-0.59(-2.90%)
Feb 01, 2018	20.53	20.56	20.22	20.35	698,433	-0.19(-0.91%)
Jan 31, 2018	20.28	20.62	20.17	20.53	814,611	+0.33(+1.61%)
Jan 30, 2018	20.66	20.67	20.17	20.21	659,949	-0.49(-2.38%)
Jan 29, 2018	20.85	20.88	20.68	20.70	816,799	-0.21(-1.01%)
Jan 26, 2018	20.73	20.96	20.60	20.91	678,575	+0.23(+1.14%)
Jan 25, 2018	21.10	21.19	20.62	20.68	635,411	-0.36(-1.69%)
Jan 24, 2018	21.15	21.17	20.94	21.03	568,356	+0.01(+0.03%)
Jan 23, 2018	20.98	21.08	20.92	21.03	814,383	+0.01(+0.06%)
Jan 22, 2018	20.97	21.03	20.88	21.02	623,584	+0.04(+0.20%)
Jan 19, 2018	21.11	21.13	20.92	20.97	755,725	-0.11(-0.54%)
Jan 18, 2018	20.98	21.18	20.88	21.09	796,993	+0.08(+0.37%)
Jan 17, 2018	21.13	21.17	20.73	21.01	1,120,777	-0.08(-0.37%)
Jan 16, 2018	21.24	21.28	21.04	21.09	946,591	-0.13(-0.62%)
Jan 12, 2018		21.22	21.22	21.22	0	+0.05(+0.23%)
Jan 11, 2018	21.04	21.18	20.94	21.17	1,257,062	+0.22(+1.06%)
Jan 10, 2018			20.87	20.95	1,041,058	-0.62(-2.86%)
Jan 09, 2018	21.83	21.83	21.56	21.57	792,250	-0.22(-1.02%)
Jan 08, 2018	21.93	21.96	21.68	21.79	877,931	-0.14(-0.66%)
Jan 05, 2018	22.13	22.15	21.81	21.93	919,040	-0.09(-0.41%)
Jan 04, 2018	21.99	22.05	21.82	22.02	915,587	+0.14(+0.63%)
Jan 03, 2018	21.90	21.97	21.80	21.88	820,632	-0.01(-0.05%)

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.