Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.56	19.56	19.56	0	+0.10(+0.53%)
Mar 28, 2018	19.20	19.52	19.20	19.45	172,920	+0.34(+1.79%)
Mar 27, 2018	19.14	19.30	19.00	19.11	129,832	-0.02(-0.12%)
Mar 26, 2018	19.00	19.16	18.95	19.13	81,870	+0.22(+1.18%)
Mar 23, 2018	19.19	19.21	18.88	18.91	111,869	-0.22(-1.17%)
Mar 22, 2018	19.24	19.39	19.13	19.13	103,366	-0.22(-1.13%)
Mar 21, 2018	19.38	19.46	19.26	19.35	79,637	-0.04(-0.20%)
Mar 20, 2018	19.47	19.53	19.34	19.39	81,762	-0.07(-0.36%)
Mar 19, 2018	19.54	19.54	19.36	19.46	94,408	-0.06(-0.28%)
Mar 16, 2018	19.43	19.53	19.39	19.52	116,604	+0.07(+0.36%)
Mar 15, 2018	19.49	19.49	19.37	19.45	200,122	-0.04(-0.20%)
Mar 14, 2018	19.53	19.53	19.42	19.49	145,506	+0.08(+0.41%)
Mar 13, 2018	19.50	19.58	19.40	19.41	134,267	-0.06(-0.31%)
Mar 12, 2018	19.43	19.49	19.40	19.47	136,787	+0.01(+0.07%)
Mar 09, 2018	19.34	19.45	19.28	19.45	161,216	+0.11(+0.57%)
Mar 08, 2018	19.37	19.38	19.28	19.34	123,669	+0.00(+0.00%)
Mar 07, 2018		19.34		19.34	107,655	+0.14(+0.74%)
Mar 06, 2018	19.20	19.23	19.05	19.20	166,242	+0.04(+0.21%)
Mar 05, 2018	18.95	19.22	18.90	19.16	198,135	+0.15(+0.79%)
Mar 02, 2018	18.90	19.02	18.82	19.01	343,337	+0.09(+0.46%)
Mar 01, 2018	18.95	19.11	18.84	18.93	466,286	+0.02(+0.08%)
Feb 28, 2018	18.98	19.09	18.91	18.91	172,307	-0.08(-0.41%)
Feb 27, 2018	19.38	19.38	18.99	18.99	135,667	-0.39(-1.99%)
Feb 26, 2018	19.35	19.40	19.25	19.38	215,670	+0.08(+0.41%)
Feb 23, 2018	19.16	19.30	19.12	19.30	193,199	+0.28(+1.45%)
Feb 22, 2018	18.96	19.14	18.93	19.02	215,446	+0.16(+0.84%)
Feb 21, 2018	19.12	19.18	18.86	18.86	180,111	-0.29(-1.52%)
Feb 20, 2018	19.27	19.34	19.12	19.16	355,776	-0.17(-0.90%)
Feb 16, 2018		19.33	19.33	19.33	0	+0.15(+0.78%)
Feb 15, 2018	19.04	19.21	19.03	19.18	165,783	+0.15(+0.79%)
Feb 14, 2018	18.90	19.03	18.75	19.03	154,019	-0.02(-0.08%)
Feb 13, 2018	18.93	19.07	18.84	19.04	123,115	+0.08(+0.42%)
Feb 12, 2018	18.99	19.01	18.60	18.97	504,192	+0.09(+0.46%)
Feb 09, 2018	18.69	19.00	18.44	18.88	192,699	+0.32(+1.74%)
Feb 08, 2018	18.95	19.03	18.56	18.56	132,347	-0.46(-2.40%)
Feb 07, 2018	19.09	19.29	19.01	19.01	320,721	-0.15(-0.78%)
Feb 06, 2018	18.83	19.20	18.74	19.16	387,995	-0.09(-0.45%)
Feb 05, 2018	19.55	19.59	19.03	19.25	200,745	-0.41(-2.08%)
Feb 02, 2018	19.75	19.79	19.59	19.66	592,386	-0.28(-1.38%)
Feb 01, 2018	20.18	20.23	19.91	19.94	639,251	-0.31(-1.52%)
Jan 31, 2018	20.05	20.24	20.03	20.24	231,521	+0.28(+1.42%)
Jan 30, 2018	20.09	20.09	19.94	19.96	174,613	-0.14(-0.71%)
Jan 29, 2018	20.22	20.23	20.06	20.10	145,727	-0.27(-1.32%)
Jan 26, 2018	20.38	20.41	20.29	20.37	141,081	+0.03(+0.15%)
Jan 25, 2018	20.41	20.42	20.26	20.34	198,864	-0.06(-0.27%)
Jan 24, 2018	20.42	20.46	20.33	20.39	287,141	-0.01(-0.04%)
Jan 23, 2018	20.25	20.40	20.23	20.40	129,555	+0.20(+1.01%)
Jan 22, 2018	20.08	20.20	20.02	20.20	144,883	+0.17(+0.83%)
Jan 19, 2018	20.00	20.03	19.93	20.03	282,414	+0.06(+0.32%)
Jan 18, 2018	20.05	20.06	19.93	19.97	227,419	-0.13(-0.63%)
Jan 17, 2018	19.97	20.16	19.97	20.09	199,652	+0.17(+0.83%)
Jan 16, 2018	19.97	20.12	19.92	19.93	653,424	+0.01(+0.04%)
Jan 12, 2018		19.92	19.92	19.92	0	-0.03(-0.16%)
Jan 11, 2018	19.98	20.04	19.92	19.95	251,193	-0.05(-0.27%)
Jan 10, 2018	20.13	20.13	19.94	20.01	824,086	-0.22(-1.09%)
Jan 09, 2018	20.37	20.37	20.20	20.23	731,953	-0.12(-0.58%)
Jan 08, 2018	20.33	20.38	20.29	20.35	148,740	+0.03(+0.16%)
Jan 05, 2018	20.30	20.33	20.26	20.31	313,454	+0.04(+0.19%)
Jan 04, 2018	20.51	20.51	20.26	20.27	253,384	-0.28(-1.38%)
Jan 03, 2018	20.58	20.58	20.49	20.56	1,206,796	+0.03(+0.15%)

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.