Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.06	22.06	22.06	0	+0.76(+3.54%)
Mar 28, 2018	20.69	21.75	20.48	21.31	154,613	+0.31(+1.46%)
Mar 27, 2018	21.39	21.45	20.78	21.00	92,103	-0.26(-1.21%)
Mar 26, 2018	21.54	21.67	20.68	21.26	206,656	-0.04(-0.18%)
Mar 23, 2018	21.08	21.45	20.64	21.30	163,683	+0.23(+1.09%)
Mar 22, 2018	21.58	22.00	20.97	21.07	270,247	-0.47(-2.17%)
Mar 21, 2018	20.22	22.20	20.12	21.54	332,032	+0.53(+2.50%)
Mar 20, 2018	21.44	21.53	20.63	21.01	142,801	-0.40(-1.87%)
Mar 19, 2018	22.00	22.05	21.07	21.41	95,617	-0.59(-2.69%)
Mar 16, 2018	21.67	22.32	21.54	22.00	75,788	+0.50(+2.31%)
Mar 15, 2018	22.61	23.03	20.91	21.51	249,472	-0.91(-4.05%)
Mar 14, 2018	22.86	23.16	22.36	22.42	302,220	-0.41(-1.80%)
Mar 13, 2018	22.68	22.91	22.37	22.83	143,659	+0.15(+0.67%)
Mar 12, 2018	21.98	22.84	21.95	22.67	95,975	+0.71(+3.22%)
Mar 09, 2018	21.99	22.33	21.79	21.97	115,564	+0.00(+0.00%)
Mar 08, 2018	22.25	22.38	21.77	21.97	107,604	-0.26(-1.16%)
Mar 07, 2018		22.46	21.59	22.22	160,023	-0.05(-0.21%)
Mar 06, 2018	22.63	22.84	22.10	22.27	134,032	-0.22(-0.98%)
Mar 05, 2018	22.20	22.69	22.14	22.49	130,979	+0.12(+0.56%)
Mar 02, 2018	22.76	23.02	22.13	22.37	331,205	-0.56(-2.46%)
Mar 01, 2018	22.41	23.31	22.23	22.93	226,480	+0.40(+1.78%)
Feb 28, 2018	23.28	23.62	22.25	22.53	136,034	-0.65(-2.80%)
Feb 27, 2018	23.51	23.73	22.97	23.18	229,329	-0.35(-1.50%)
Feb 26, 2018	23.67	23.71	23.22	23.53	219,378	-0.09(-0.36%)
Feb 23, 2018	23.32	23.68	23.08	23.62	202,810	+0.32(+1.35%)
Feb 22, 2018	23.11	23.73	22.69	23.30	335,722	+0.21(+0.91%)
Feb 21, 2018	23.79	24.17	22.92	23.09	144,738	-0.63(-2.66%)
Feb 20, 2018	23.68	24.54	23.68	23.73	110,179	-0.37(-1.55%)
Feb 16, 2018		24.10	24.10	24.10	0	-0.18(-0.75%)
Feb 15, 2018	25.51	25.51	24.16	24.28	120,093	-0.13(-0.55%)
Feb 14, 2018	24.19	24.65	23.72	24.41	63,759	-0.07(-0.27%)
Feb 13, 2018	24.33	24.72	23.89	24.48	39,708	-0.08(-0.31%)
Feb 12, 2018	23.64	25.16	23.29	24.56	207,997	+0.34(+1.42%)
Feb 09, 2018	25.02	25.22	23.60	24.21	140,735	-0.55(-2.24%)
Feb 08, 2018	25.46	25.55	24.68	24.77	63,676	-0.80(-3.14%)
Feb 07, 2018	25.59	25.81	25.09	25.57	131,278	-0.15(-0.59%)
Feb 06, 2018	25.14	25.83	24.88	25.72	94,409	+0.28(+1.09%)
Feb 05, 2018	25.68	26.00	25.13	25.45	43,460	-0.45(-1.74%)
Feb 02, 2018	26.20	26.43	25.62	25.89	75,005	-0.46(-1.74%)
Feb 01, 2018	26.78	26.78	26.25	26.35	99,690	+0.08(+0.31%)
Jan 31, 2018	26.61	26.61	26.06	26.27	70,807	-0.21(-0.79%)
Jan 30, 2018	26.67	26.75	26.67	26.48	79,819	-0.37(-1.38%)
Jan 29, 2018	27.38	27.38	26.74	26.85	35,190	-0.54(-1.97%)
Jan 26, 2018	27.26	27.53	27.04	27.39	34,167	+0.15(+0.56%)
Jan 25, 2018	27.34	27.60	26.89	27.24	27,928	-0.09(-0.31%)
Jan 24, 2018	27.43	27.85	27.00	27.32	49,497	-0.14(-0.52%)
Jan 23, 2018	27.08	27.73	26.63	27.47	194,775	+0.46(+1.72%)
Jan 22, 2018	26.64	27.14	26.45	27.00	184,832	+0.06(+0.21%)
Jan 19, 2018	27.10	27.37	26.84	26.95	103,367	-0.18(-0.66%)
Jan 18, 2018	27.53	27.68	27.11	27.13	251,294	-0.42(-1.51%)
Jan 17, 2018	28.03	28.26	27.50	27.54	264,570	-0.47(-1.69%)
Jan 16, 2018	28.14	28.46	27.63	28.02	111,595	+0.02(+0.07%)
Jan 12, 2018		28.00	28.00	28.00	0	-0.30(-1.07%)
Jan 11, 2018	28.09	28.55	28.09	28.30	53,680	+0.26(+0.91%)
Jan 10, 2018		29.11	27.94	28.05	139,050	-0.09(-0.34%)
Jan 09, 2018	28.05	28.26	27.79	28.14	82,078	+0.42(+1.50%)
Jan 08, 2018	27.12	28.15	26.98	27.72	92,077	+0.72(+2.67%)
Jan 05, 2018	27.63	27.83	26.82	27.00	168,761	-0.19(-0.70%)
Jan 04, 2018	27.35	27.61	26.96	27.19	134,900	+0.00(+0.00%)
Jan 03, 2018	26.78	27.66	26.56	27.19	142,529	+0.52(+1.95%)

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.