Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.19	19.19	19.19	0	-0.28(-1.44%)
Mar 28, 2018	19.10	19.96	19.03	19.47	762,324	+0.28(+1.46%)
Mar 27, 2018	19.35	19.48	18.13	19.19	2,981,152	-0.20(-1.03%)
Mar 26, 2018	19.39	19.40	19.06	19.39	195,960	+0.25(+1.31%)
Mar 23, 2018	19.61	19.80	19.08	19.14	249,047	-0.46(-2.35%)
Mar 22, 2018	19.73	19.86	19.53	19.60	169,600	-0.23(-1.16%)
Mar 21, 2018	19.75	19.99	19.68	19.83	122,845	+0.06(+0.30%)
Mar 20, 2018	20.09	20.16	19.68	19.77	408,148	-0.27(-1.35%)
Mar 19, 2018	20.25	20.30	20.00	20.04	198,926	-0.17(-0.84%)
Mar 16, 2018	20.27	20.36	20.12	20.21	123,736	-0.10(-0.49%)
Mar 15, 2018	20.69	20.69	20.16	20.31	182,842	-0.34(-1.65%)
Mar 14, 2018	20.50	20.73	20.50	20.65	180,829	+0.16(+0.78%)
Mar 13, 2018	20.63	20.71	20.45	20.49	241,214	-0.13(-0.63%)
Mar 12, 2018	20.70	20.86	20.50	20.62	177,174	-0.13(-0.63%)
Mar 09, 2018	20.56	20.75	20.50	20.75	90,547	+0.16(+0.78%)
Mar 08, 2018	20.59	20.66	20.46	20.59	48,683	+0.03(+0.15%)
Mar 07, 2018	20.32	20.61	20.32	20.56	291,463	+0.10(+0.49%)
Mar 06, 2018	20.26	20.67	20.17	20.46	206,156	+0.21(+1.04%)
Mar 05, 2018	20.12	20.41	20.10	20.25	144,061	+0.06(+0.30%)
Mar 02, 2018	20.26	20.36	20.10	20.19	179,877	-0.10(-0.49%)
Mar 01, 2018	19.99	20.33	19.99	20.29	168,570	+0.24(+1.20%)
Feb 28, 2018	20.19	20.24	20.01	20.05	224,695	-0.07(-0.35%)
Feb 27, 2018	20.26	20.45	19.92	20.12	367,721	-0.57(-2.75%)
Feb 26, 2018	20.70	20.82	20.62	20.69	274,034	-0.05(-0.24%)
Feb 23, 2018	20.63	20.86	20.63	20.74	174,536	+0.13(+0.63%)
Feb 22, 2018		20.72		20.61	174,460	+0.18(+0.88%)
Feb 21, 2018	20.27	20.57	20.26	20.43	169,563	+0.16(+0.79%)
Feb 20, 2018	20.58	20.63	20.17	20.27	318,975	-0.38(-1.84%)
Feb 16, 2018		20.65	20.65	20.65	0	-0.15(-0.72%)
Feb 15, 2018		20.84	20.68	20.80	178,476	+0.15(+0.73%)
Feb 14, 2018		20.81	20.55	20.65	186,916	-0.14(-0.67%)
Feb 13, 2018	20.90	20.94	20.59	20.79	234,789	-0.06(-0.29%)
Feb 12, 2018	20.73	20.94	20.50	20.85	254,959	+0.27(+1.31%)
Feb 09, 2018	20.36	20.73	20.10	20.58	295,467	+0.30(+1.48%)
Feb 08, 2018	20.99	20.99	20.24	20.28	209,445	-0.21(-1.02%)
Feb 07, 2018	20.87	20.90	20.38	20.49	235,265	-0.34(-1.63%)
Feb 06, 2018	20.61	20.96	20.44	20.83	269,075	-0.08(-0.38%)
Feb 05, 2018	21.17	21.23	20.80	20.91	154,492	-0.43(-2.01%)
Feb 02, 2018	21.50	21.57	21.20	21.34	191,574	-0.30(-1.39%)
Feb 01, 2018	21.76	21.79	21.58	21.64	91,307	-0.21(-0.96%)
Jan 31, 2018	21.74	22.12	21.69	21.85	207,795	+0.19(+0.88%)
Jan 30, 2018	22.05	22.06	21.52	21.66	176,340	-0.47(-2.12%)
Jan 29, 2018	22.27	22.27	22.01	22.13	153,053	-0.11(-0.49%)
Jan 26, 2018	22.05	22.29	22.00	22.24	248,622	+0.24(+1.09%)
Jan 25, 2018	21.94	22.12	21.89	22.00	371,491	+0.06(+0.27%)
Jan 24, 2018	21.71	21.99	21.71	21.94	293,929	+0.29(+1.34%)
Jan 23, 2018	21.55	21.74	21.41	21.65	162,197	+0.18(+0.84%)
Jan 22, 2018	21.10	21.65	21.00	21.47	183,208	+0.44(+2.09%)
Jan 19, 2018	21.31	21.34	20.89	21.03	416,599	-0.18(-0.85%)
Jan 18, 2018	21.73	21.73	21.21	21.21	171,153	-0.39(-1.81%)
Jan 17, 2018	21.73	21.75	21.46	21.60	169,203	-0.05(-0.23%)
Jan 16, 2018	21.56	21.94	21.56	21.65	295,691	+0.25(+1.17%)
Jan 12, 2018		21.40	21.40	21.40	0	+0.15(+0.71%)
Jan 11, 2018	21.19	21.32	21.16	21.25	153,758	-0.03(-0.14%)
Jan 10, 2018		21.90	21.12	21.28	311,593	-0.51(-2.34%)
Jan 09, 2018	21.88	21.99	21.66	21.79	163,373	-0.14(-0.64%)
Jan 08, 2018	21.86	22.09	21.75	21.93	115,493	-0.01(-0.05%)
Jan 05, 2018	21.57	21.99	21.57	21.94	92,392	+0.37(+1.72%)
Jan 04, 2018	22.02	22.12	21.56	21.57	307,765	-0.39(-1.78%)
Jan 03, 2018	22.27	22.27	21.90	21.96	146,213	-0.24(-1.08%)

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.