Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.21	20.21	20.21	0	+0.47(+2.38%)
Mar 28, 2018	19.75	19.82	19.44	19.74	1,320,860	-0.01(-0.05%)
Mar 27, 2018	20.09	20.13	19.68	19.75	1,590,143	-0.19(-0.95%)
Mar 26, 2018	19.69	19.99	19.45	19.94	1,069,282	+0.61(+3.16%)
Mar 23, 2018	19.84	19.95	19.33	19.33	1,317,358	-0.42(-2.13%)
Mar 22, 2018	20.13	20.27	19.72	19.75	1,457,818	-0.65(-3.19%)
Mar 21, 2018	19.80	20.66	19.78	20.40	1,219,743	+0.59(+2.98%)
Mar 20, 2018	19.92	20.10	19.76	19.81	1,624,872	-0.06(-0.30%)
Mar 19, 2018	20.02	20.06	19.43	19.87	2,074,956	-0.20(-1.00%)
Mar 16, 2018	19.64	20.11	19.54	20.07	12,476,594	+0.51(+2.61%)
Mar 15, 2018	19.01	19.64	18.96	19.56	2,532,907	+0.69(+3.66%)
Mar 14, 2018	19.85	19.93	18.81	18.87	3,771,840	-0.95(-4.79%)
Mar 13, 2018	20.13	20.20	19.70	19.82	2,095,517	-0.25(-1.25%)
Mar 12, 2018	20.59	20.77	19.83	20.07	2,330,115	-0.53(-2.57%)
Mar 09, 2018	20.21	20.67	20.12	20.60	1,112,686	+0.52(+2.59%)
Mar 08, 2018	20.16	20.16	19.68	20.08	1,332,264	+0.03(+0.15%)
Mar 07, 2018			19.76	20.05	1,611,314	-0.12(-0.59%)
Mar 06, 2018	20.16	20.36	19.68	20.17	796,471	+0.11(+0.55%)
Mar 05, 2018	19.83	20.14	19.58	20.06	933,669	+0.01(+0.05%)
Mar 02, 2018	19.57	20.14	19.42	20.05	919,811	+0.20(+1.01%)
Mar 01, 2018	19.97	20.25	19.56	19.85	936,500	-0.15(-0.75%)
Feb 28, 2018	20.38	20.61	19.98	20.00	1,092,250	-0.32(-1.57%)
Feb 27, 2018	20.97	21.36	20.30	20.32	824,880	-0.72(-3.42%)
Feb 26, 2018	20.82	21.06	20.67	21.04	499,424	+0.38(+1.84%)
Feb 23, 2018	20.73	20.77	20.46	20.66	589,627	+0.07(+0.34%)
Feb 22, 2018			20.58	20.59	815,411	-0.19(-0.91%)
Feb 21, 2018	20.91	21.47	20.76	20.78	830,756	-0.09(-0.43%)
Feb 20, 2018	21.01	21.08	20.74	20.87	1,403,346	-0.33(-1.56%)
Feb 16, 2018		21.20	21.20	21.20	0	+0.36(+1.73%)
Feb 15, 2018	21.02	21.13	20.45	20.84	920,400	+0.02(+0.10%)
Feb 14, 2018	20.22	20.86	19.87	20.82	1,836,934	+0.42(+2.06%)
Feb 13, 2018	20.49	20.83	20.27	20.40	986,758	-0.11(-0.54%)
Feb 12, 2018	20.46	20.85	20.38	20.51	1,313,818	+0.23(+1.13%)
Feb 09, 2018	20.67	20.81	19.85	20.28	1,870,459	-0.12(-0.59%)
Feb 08, 2018	21.48	21.50	20.39	20.40	1,342,000	-1.04(-4.85%)
Feb 07, 2018	21.23	21.95	21.13	21.44	1,601,604	+0.03(+0.14%)
Feb 06, 2018	20.46	21.58	20.23	21.41	2,036,820	+0.27(+1.28%)
Feb 05, 2018	21.49	22.32	20.83	21.14	1,557,218	-0.63(-2.89%)
Feb 02, 2018	23.09	23.19	21.55	21.77	1,822,700	-1.62(-6.93%)
Feb 01, 2018	23.03	23.33	22.90	23.39	823,520	+0.39(+1.70%)
Jan 31, 2018	23.34	23.66	22.93	23.00	2,246,387	+0.40(+1.77%)
Jan 30, 2018	22.79	23.82	22.33	22.60	2,193,648	-0.58(-2.50%)
Jan 29, 2018	22.87	23.30	22.77	23.18	2,095,674	+0.20(+0.87%)
Jan 26, 2018	22.32	23.00	22.19	22.98	1,040,596	+0.71(+3.19%)
Jan 25, 2018	22.56	22.68	22.06	22.27	807,426	-0.26(-1.15%)
Jan 24, 2018	22.94	22.97	22.25	22.53	637,530	-0.22(-0.97%)
Jan 23, 2018	22.93	23.00	22.73	22.75	598,504	-0.17(-0.74%)
Jan 22, 2018	23.04	23.08	22.66	22.92	572,153	-0.05(-0.22%)
Jan 19, 2018	22.70	23.09	22.68	22.97	892,795	+0.24(+1.06%)
Jan 18, 2018	23.32	23.48	22.64	22.73	1,009,740	-0.68(-2.90%)
Jan 17, 2018	23.02	23.47	22.89	23.41	886,594	+0.56(+2.45%)
Jan 16, 2018	23.28	23.45	22.82	22.85	1,175,801	-0.23(-1.00%)
Jan 12, 2018		23.08	23.08	23.08	0	+0.43(+1.90%)
Jan 11, 2018	22.29	22.67	22.18	22.65	895,900	+0.48(+2.17%)
Jan 10, 2018		22.30	21.58	22.17	1,154,929	+0.20(+0.91%)
Jan 09, 2018	22.13	22.31	21.97	21.97	802,299	-0.02(-0.09%)
Jan 08, 2018	21.91	22.21	21.80	21.99	785,726	+0.13(+0.59%)
Jan 05, 2018	21.92	21.92	21.35	21.86	878,587	+0.04(+0.18%)
Jan 04, 2018	21.91	22.23	21.80	21.82	549,439	+0.08(+0.37%)
Jan 03, 2018	21.90	21.97	21.66	21.74	761,662	-0.06(-0.28%)

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.