Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.61	19.61	19.61	0	+0.18(+0.93%)
Mar 28, 2018	19.42	19.43	19.24	19.43	5,692	+0.01(+0.05%)
Mar 27, 2018	19.99	19.99	19.36	19.42	11,093	-0.46(-2.34%)
Mar 26, 2018	19.64	19.90	19.44	19.89	11,159	+0.46(+2.37%)
Mar 23, 2018	19.68	19.83	19.35	19.43	14,732	-0.33(-1.69%)
Mar 22, 2018	20.00	20.07	19.76	19.76	7,096	-0.45(-2.23%)
Mar 21, 2018	20.26	20.27	20.12	20.21	10,051	+0.04(+0.19%)
Mar 20, 2018	20.20	20.22	20.10	20.17	8,691	-0.03(-0.15%)
Mar 19, 2018	20.42	20.42	20.07	20.20	11,657	-0.27(-1.30%)
Mar 16, 2018	20.53	20.54	20.46	20.47	9,405	-0.04(-0.19%)
Mar 15, 2018	20.59	20.59	20.43	20.50	6,830	-0.04(-0.21%)
Mar 14, 2018	20.48	20.55	20.41	20.55	9,838	+0.17(+0.84%)
Mar 13, 2018	20.71	20.71	20.37	20.38	5,963	-0.19(-0.92%)
Mar 12, 2018	20.63	20.65	20.55	20.57	11,725	+0.06(+0.30%)
Mar 09, 2018	20.42	20.50	20.29	20.50	7,116	+0.31(+1.56%)
Mar 08, 2018	20.34	20.34	20.12	20.19	5,920	-0.03(-0.15%)
Mar 07, 2018		20.22		20.22	4,642	+0.10(+0.49%)
Mar 06, 2018	20.07	20.17	20.07	20.12	7,804	+0.04(+0.22%)
Mar 05, 2018	19.77	20.11	19.70	20.08	11,418	+0.33(+1.66%)
Mar 02, 2018	19.40	19.80	19.36	19.75	7,002	+0.17(+0.85%)
Mar 01, 2018	19.65	19.89	19.43	19.58	8,832	-0.26(-1.29%)
Feb 28, 2018	19.95	20.09	19.84	19.84	5,960	-0.10(-0.49%)
Feb 27, 2018	20.30	20.30	19.90	19.94	7,427	-0.28(-1.41%)
Feb 26, 2018	20.22	20.23	20.12	20.22	11,645	+0.22(+1.08%)
Feb 23, 2018	19.82	20.05	19.77	20.00	5,334	+0.23(+1.18%)
Feb 22, 2018	19.94	19.94	19.76	19.77	15,796	-0.20(-0.98%)
Feb 21, 2018	20.02	20.10	19.96	19.97	9,967	+0.08(+0.40%)
Feb 20, 2018	20.06	20.09	19.85	19.89	11,534	-0.21(-1.03%)
Feb 16, 2018		20.09	20.09	20.09	0	+0.05(+0.24%)
Feb 15, 2018	19.97	20.04	19.90	20.04	15,731	+0.27(+1.34%)
Feb 14, 2018	19.23	19.83	19.23	19.78	7,969	+0.35(+1.79%)
Feb 13, 2018	19.33	19.49	19.23	19.43	7,105	+0.12(+0.64%)
Feb 12, 2018	19.28	19.34	19.11	19.31	9,326	+0.20(+1.03%)
Feb 09, 2018	19.12	19.12	18.54	19.11	13,556	+0.21(+1.09%)
Feb 08, 2018	19.77	19.77	18.91	18.91	10,506	-0.67(-3.41%)
Feb 07, 2018	19.32	19.71	19.32	19.57	10,205	+0.25(+1.27%)
Feb 06, 2018	18.52	19.41	18.49	19.33	23,394	+0.08(+0.41%)
Feb 05, 2018	19.43	19.48	19.15	19.25	12,292	-0.42(-2.15%)
Feb 02, 2018	19.93	19.93	19.73	19.67	10,431	-0.31(-1.57%)
Feb 01, 2018	20.01	20.11	19.94	19.98	7,357	-0.04(-0.20%)
Jan 31, 2018	20.15	20.20	20.02	20.02	6,934	-0.10(-0.49%)
Jan 30, 2018		20.13	20.23	20.12	11,076	-0.11(-0.53%)
Jan 29, 2018	20.33	20.33	20.18	20.23	16,732	-0.04(-0.19%)
Jan 26, 2018	20.13	20.27	20.08	20.27	11,438	+0.23(+1.13%)
Jan 25, 2018	20.23	20.23	20.00	20.04	6,574	-0.03(-0.15%)
Jan 24, 2018	20.18	20.18	20.06	20.07	10,017	-0.04(-0.20%)
Jan 23, 2018	19.92	20.11	19.92	20.11	9,727	+0.21(+1.04%)
Jan 22, 2018	19.76	19.91	19.70	19.91	10,604	+0.23(+1.19%)
Jan 19, 2018	19.58	19.72	19.55	19.67	6,839	+0.18(+0.92%)
Jan 18, 2018	19.53	19.55	19.48	19.49	11,518	-0.04(-0.20%)
Jan 17, 2018	19.43	19.56	19.41	19.53	7,365	+0.10(+0.50%)
Jan 16, 2018	19.81	19.81	19.41	19.44	22,148	-0.14(-0.70%)
Jan 12, 2018		19.57	19.57	19.57	0	+0.10(+0.53%)
Jan 11, 2018	19.38	19.47	19.31	19.47	8,179	+0.19(+0.99%)
Jan 10, 2018	19.31	19.31	19.14	19.28	10,382	-0.07(-0.36%)
Jan 09, 2018	19.35	19.35	19.29	19.35	5,035	-0.06(-0.33%)
Jan 08, 2018	19.38	19.42	19.33	19.41	9,192	+0.06(+0.33%)
Jan 05, 2018	19.25	19.36	19.20	19.35	8,307	+0.15(+0.76%)
Jan 04, 2018	19.35	19.35	19.14	19.20	10,280	-0.06(-0.30%)
Jan 03, 2018	19.23	19.27	19.16	19.26	6,156	+0.17(+0.87%)

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.