Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.03	22.03	22.03	0	+0.42(+1.94%)
Mar 28, 2018	21.44	22.02	21.44	21.61	2,064,831	+0.00(+0.00%)
Mar 27, 2018	21.80	22.15	21.09	21.61	2,895,150	-0.18(-0.83%)
Mar 26, 2018	22.00	22.05	21.34	21.79	3,443,318	-0.10(-0.46%)
Mar 23, 2018	21.83	22.17	21.55	21.89	2,724,163	+0.12(+0.55%)
Mar 22, 2018	21.75	22.09	21.70	21.77	1,888,502	-0.21(-0.96%)
Mar 21, 2018	21.19	22.04	21.13	21.98	2,580,368	+0.87(+4.12%)
Mar 20, 2018	21.24	21.29	20.75	21.11	2,788,036	+0.06(+0.29%)
Mar 19, 2018	21.87	21.91	20.84	21.05	2,752,188	-0.91(-4.14%)
Mar 16, 2018	21.72	22.19	21.64	21.96	3,503,770	+0.45(+2.09%)
Mar 15, 2018	22.77	22.89	20.47	21.51	9,644,569	-1.24(-5.45%)
Mar 14, 2018	23.27	23.31	22.72	22.75	5,800,885	-0.46(-1.98%)
Mar 13, 2018	23.16	23.36	22.98	23.21	1,848,753	-0.01(-0.04%)
Mar 12, 2018	22.51	23.23	22.44	23.22	2,463,456	+0.75(+3.34%)
Mar 09, 2018	21.90	22.55	21.74	22.47	4,515,711	+0.76(+3.50%)
Mar 08, 2018	21.70	21.78	21.22	21.71	1,552,354	+0.08(+0.37%)
Mar 07, 2018			21.30	21.63	2,406,598	-0.60(-2.70%)
Mar 06, 2018	22.51	22.68	22.05	22.23	1,604,378	+0.10(+0.45%)
Mar 05, 2018	21.47	22.15	21.42	22.13	1,664,296	+0.62(+2.88%)
Mar 02, 2018	21.21	21.57	20.89	21.51	2,211,374	+0.17(+0.80%)
Mar 01, 2018	21.13	21.44	20.93	21.34	2,943,232	+0.24(+1.14%)
Feb 28, 2018	21.56	21.60	21.06	21.10	4,717,816	-0.33(-1.54%)
Feb 27, 2018	21.55	21.80	21.26	21.43	2,466,032	-0.22(-1.02%)
Feb 26, 2018	21.39	21.67	21.10	21.65	2,104,875	+0.39(+1.83%)
Feb 23, 2018	21.17	21.51	20.95	21.26	3,144,277	+0.29(+1.38%)
Feb 22, 2018			20.92	20.97	2,702,552	-0.43(-2.01%)
Feb 21, 2018	22.08	22.16	21.35	21.40	2,205,867	-0.67(-3.04%)
Feb 20, 2018	22.55	22.76	21.91	22.07	2,152,119	-0.31(-1.39%)
Feb 16, 2018		22.38	22.38	22.38	0	-0.16(-0.71%)
Feb 15, 2018	22.86	22.94	22.45	22.54	3,852,366	-0.22(-0.97%)
Feb 14, 2018	22.12	22.86	22.00	22.76	3,978,143	+0.37(+1.65%)
Feb 13, 2018	22.16	22.51	21.95	22.39	4,057,431	+0.33(+1.50%)
Feb 12, 2018	21.76	22.19	21.47	22.06	4,287,030	+0.54(+2.51%)
Feb 09, 2018	21.09	21.62	20.83	21.52	10,652,872	+0.59(+2.82%)
Feb 08, 2018	21.68	22.13	20.88	20.93	7,679,610	-0.42(-1.97%)
Feb 07, 2018	20.48	21.48	20.18	21.35	5,112,915	+0.78(+3.79%)
Feb 06, 2018	19.82	20.89	19.80	20.57	3,031,244	+0.33(+1.63%)
Feb 05, 2018	20.27	20.39	20.06	20.24	2,235,623	-0.18(-0.88%)
Feb 02, 2018	20.82	20.98	20.41	20.42	2,434,979	-0.61(-2.90%)
Feb 01, 2018	20.98	21.08	20.71	21.03	3,533,220	+0.06(+0.29%)
Jan 31, 2018	21.25	21.57	20.77	20.97	2,064,959	-0.28(-1.32%)
Jan 30, 2018	21.61	21.84	21.46	21.25	7,023,286	-0.85(-3.85%)
Jan 29, 2018	22.67	22.72	22.07	22.10	3,237,257	-0.69(-3.03%)
Jan 26, 2018		22.97	22.64	22.79	3,670,059	+0.04(+0.18%)
Jan 25, 2018	22.97	23.00	22.62	22.75	2,644,549	-0.09(-0.39%)
Jan 24, 2018	22.99	23.19	22.81	22.84	3,887,599	-0.07(-0.31%)
Jan 23, 2018	23.20	23.41	22.55	22.91	3,004,761	-0.14(-0.61%)
Jan 22, 2018	22.44	23.11	22.28	23.05	2,707,538	+0.56(+2.49%)
Jan 19, 2018	22.55	22.70	22.15	22.49	2,100,988	-0.09(-0.40%)
Jan 18, 2018	22.90	22.93	22.45	22.58	2,670,247	-0.33(-1.44%)
Jan 17, 2018	22.83	22.99	22.27	22.91	3,371,081	+0.01(+0.04%)
Jan 16, 2018	24.08	24.13	22.88	22.90	5,723,385	-1.06(-4.42%)
Jan 12, 2018		23.96	23.96	23.96	0	+0.38(+1.61%)
Jan 11, 2018	23.08	23.62	22.96	23.58	3,699,522	+0.62(+2.70%)
Jan 10, 2018		23.05		22.96	3,239,281	+0.35(+1.55%)
Jan 09, 2018	22.73	22.73	22.35	22.61	2,321,324	+0.08(+0.36%)
Jan 08, 2018	22.31	22.62	22.28	22.53	2,825,119	+0.24(+1.08%)
Jan 05, 2018	22.46	22.46	22.07	22.29	3,026,761	-0.06(-0.27%)
Jan 04, 2018	22.39	22.47	22.02	22.35	2,796,303	+0.08(+0.36%)
Jan 03, 2018	21.39	22.34	21.22	22.27	4,696,332	+0.98(+4.60%)

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.