Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.60	19.60	19.60	0	+0.54(+2.86%)
Mar 28, 2018	19.31	19.59	18.88	19.06	118,899	-0.30(-1.53%)
Mar 27, 2018	19.62	19.85	19.25	19.35	102,760	-0.16(-0.83%)
Mar 26, 2018	20.07	20.07	19.11	19.52	105,740	+0.40(+2.10%)
Mar 23, 2018	19.83	20.31	19.11	19.11	142,336	-0.62(-3.15%)
Mar 22, 2018	20.87	21.00	19.72	19.74	160,219	-1.40(-6.65%)
Mar 21, 2018	20.53	21.56	20.53	21.14	94,094	+0.68(+3.32%)
Mar 20, 2018	20.93	21.38	20.36	20.46	136,669	-0.39(-1.88%)
Mar 19, 2018	21.17	21.21	20.37	20.85	147,552	-0.52(-2.42%)
Mar 16, 2018	21.06	21.67	20.88	21.37	225,694	+0.28(+1.31%)
Mar 15, 2018	21.28	21.48	20.95	21.09	109,393	-0.18(-0.85%)
Mar 14, 2018	21.97	22.15	21.03	21.27	217,926	-0.59(-2.71%)
Mar 13, 2018	22.33	22.56	21.80	21.87	155,370	-0.34(-1.55%)
Mar 12, 2018	21.68	22.43	21.59	22.21	162,704	+0.45(+2.06%)
Mar 09, 2018	21.36	21.78	20.96	21.76	230,824	+0.61(+2.89%)
Mar 08, 2018	21.95	21.98	20.95	21.15	215,268	-0.79(-3.61%)
Mar 07, 2018	21.12	22.38	21.12	21.94	251,774	+0.60(+2.82%)
Mar 06, 2018	20.70	21.58	20.47	21.34	209,558	+0.69(+3.33%)
Mar 05, 2018	19.91	22.02	19.88	20.65	452,647	+0.73(+3.67%)
Mar 02, 2018	21.96	22.27	19.26	19.92	525,264	-2.36(-10.57%)
Mar 01, 2018	21.61	22.65	21.61	22.28	180,270	+0.75(+3.46%)
Feb 28, 2018	22.54	22.67	21.51	21.53	165,423	-0.95(-4.21%)
Feb 27, 2018	22.64	22.98	22.44	22.48	80,013	-0.24(-1.05%)
Feb 26, 2018	23.02	23.08	21.66	22.72	211,270	-0.31(-1.33%)
Feb 23, 2018	22.37	23.06	22.37	23.02	91,167	+0.74(+3.34%)
Feb 22, 2018	23.53	23.53	22.20	22.28	140,566	-1.10(-4.70%)
Feb 21, 2018	23.59	23.95	23.35	23.38	94,813	-0.11(-0.49%)
Feb 20, 2018	23.38	24.67	23.38	23.49	235,725	+0.12(+0.53%)
Feb 16, 2018		23.37	23.37	23.37	0	+0.62(+2.73%)
Feb 15, 2018	23.01	23.01	22.29	22.75	58,871	+0.02(+0.08%)
Feb 14, 2018	22.12	22.81	21.99	22.73	94,105	+0.43(+1.93%)
Feb 13, 2018	21.49	22.38	21.33	22.30	110,695	+0.74(+3.41%)
Feb 12, 2018	20.94	21.73	20.93	21.56	118,041	+0.72(+3.44%)
Feb 09, 2018	20.96	21.45	20.15	20.85	179,225	+0.24(+1.16%)
Feb 08, 2018	20.66	21.07	20.45	20.61	138,183	-0.01(-0.05%)
Feb 07, 2018	20.39	20.47	20.32	20.62	119,099	+0.24(+1.17%)
Feb 06, 2018	19.73	20.94	19.58	20.38	149,001	-0.03(-0.14%)
Feb 05, 2018	21.08	21.61	20.05	20.41	116,728	-0.94(-4.38%)
Feb 02, 2018	22.39	22.67	21.45	21.34	122,386	-1.20(-5.34%)
Feb 01, 2018	22.19	22.64	21.97	22.55	75,838	+0.29(+1.29%)
Jan 31, 2018	22.52	22.69	21.44	22.26	193,943	-0.06(-0.26%)
Jan 30, 2018	22.90	23.03	22.30	22.32	180,615	-0.75(-3.27%)
Jan 29, 2018	23.80	24.07	22.85	23.07	165,545	-0.62(-2.62%)
Jan 26, 2018	24.07	24.10	23.51	23.69	70,305	-0.30(-1.23%)
Jan 25, 2018	23.58	24.01	23.26	23.99	170,326	+0.61(+2.61%)
Jan 24, 2018	23.55	23.62	23.02	23.38	82,695	+0.16(+0.70%)
Jan 23, 2018	23.40	23.60	22.65	23.21	86,446	-0.11(-0.49%)
Jan 22, 2018	22.97	23.48	22.66	23.33	143,816	+0.35(+1.54%)
Jan 19, 2018	22.85	23.15	22.32	22.98	70,696	+0.12(+0.54%)
Jan 18, 2018	23.38	23.49	22.78	22.85	125,548	-0.62(-2.64%)
Jan 17, 2018	22.65	23.50	22.60	23.47	95,200	+0.95(+4.20%)
Jan 16, 2018	22.68	23.29	22.37	22.53	133,810	+0.07(+0.30%)
Jan 12, 2018		22.46	22.46	22.46	0	-0.06(-0.25%)
Jan 11, 2018	21.41	22.62	21.41	22.52	162,732	+1.27(+5.98%)
Jan 10, 2018	21.10	21.52	20.77	21.25	62,439	+0.15(+0.72%)
Jan 09, 2018	21.83	21.83	20.69	21.09	103,399	-0.74(-3.37%)
Jan 08, 2018	21.29	22.08	21.20	21.83	90,751	+0.55(+2.60%)
Jan 05, 2018	21.78	21.86	21.02	21.28	76,823	-0.34(-1.59%)
Jan 04, 2018	21.92	22.30	21.49	21.62	78,437	-0.27(-1.22%)
Jan 03, 2018	21.28	22.23	20.73	21.89	185,014	+0.61(+2.87%)

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.