Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.76	20.76	20.76	0	+0.23(+1.12%)
Mar 28, 2018	20.47	20.59	20.36	20.53	8,771,692	-0.12(-0.60%)
Mar 27, 2018	20.86	20.94	20.59	20.66	7,809,306	-0.27(-1.29%)
Mar 26, 2018	20.77	20.96	20.67	20.93	6,059,843	+0.54(+2.66%)
Mar 23, 2018	20.71	20.72	20.36	20.39	8,207,550	-0.33(-1.58%)
Mar 22, 2018	20.83	20.90	20.68	20.72	8,590,780	-0.55(-2.58%)
Mar 21, 2018	21.17	21.35	21.16	21.26	4,761,463	-0.06(-0.27%)
Mar 20, 2018	21.34	21.40	21.30	21.32	6,808,098	+0.07(+0.31%)
Mar 19, 2018	21.29	21.33	21.15	21.26	3,353,262	-0.08(-0.38%)
Mar 16, 2018	21.31	21.37	21.26	21.34	4,197,822	-0.04(-0.19%)
Mar 15, 2018	21.41	21.49	21.32	21.38	5,036,158	+0.04(+0.19%)
Mar 14, 2018	21.45	21.49	21.25	21.34	7,098,218	-0.05(-0.23%)
Mar 13, 2018	21.58	21.60	21.32	21.39	7,856,183	-0.20(-0.91%)
Mar 12, 2018	21.58	21.61	21.52	21.58	5,533,443	+0.14(+0.65%)
Mar 09, 2018	21.30	21.45	21.29	21.45	3,718,819	+0.35(+1.67%)
Mar 08, 2018	21.05	21.11	20.98	21.09	10,414,175	+0.34(+1.66%)
Mar 07, 2018		20.77	20.59	20.75	5,314,889	-0.16(-0.75%)
Mar 06, 2018	20.95	20.99	20.80	20.90	6,242,455	+0.12(+0.59%)
Mar 05, 2018	20.59	20.81	20.56	20.78	7,025,058	-0.24(-1.13%)
Mar 02, 2018	20.78	21.04	20.72	21.02	6,710,098	+0.02(+0.08%)
Mar 01, 2018	21.21	21.30	20.91	21.00	8,578,326	+0.02(+0.08%)
Feb 28, 2018	21.17	21.24	20.99	20.99	6,584,735	-0.21(-0.97%)
Feb 27, 2018	21.28	21.32	21.11	21.19	15,951,174	-0.11(-0.54%)
Feb 26, 2018	21.25	21.32	21.18	21.31	5,814,951	+0.29(+1.37%)
Feb 23, 2018	20.93	21.02	20.88	21.02	4,811,236	+0.25(+1.22%)
Feb 22, 2018			20.76	20.76	5,318,763	-0.05(-0.24%)
Feb 21, 2018	21.01	21.14	20.81	20.81	8,376,920	+0.05(+0.24%)
Feb 20, 2018	20.68	20.81	20.68	20.76	9,024,389	-0.09(-0.43%)
Feb 16, 2018		20.85	20.85	20.85	0	-0.02(-0.12%)
Feb 15, 2018	20.80	20.90	20.66	20.88	4,628,457	+0.24(+1.15%)
Feb 14, 2018	20.28	20.67	20.27	20.64	6,187,397	+0.38(+1.86%)
Feb 13, 2018	20.12	20.30	20.11	20.26	8,707,774	+0.13(+0.65%)
Feb 12, 2018	20.01	20.21	19.92	20.13	6,842,518	+0.16(+0.82%)
Feb 09, 2018	19.89	20.09	19.52	19.97	14,617,716	-0.15(-0.73%)
Feb 08, 2018	20.55	20.58	20.12	20.12	12,779,770	-0.30(-1.49%)
Feb 07, 2018	20.50	20.70	20.40	20.42	10,846,098	-0.49(-2.35%)
Feb 06, 2018	20.41	21.10	20.38	20.91	21,427,360	+0.05(+0.24%)
Feb 05, 2018	21.21	21.33	20.61	20.86	11,888,686	-0.43(-2.04%)
Feb 02, 2018	21.50	21.52	21.30	21.30	7,968,558	-0.34(-1.55%)
Feb 01, 2018	21.67	21.70	21.57	21.63	7,455,769	-0.19(-0.86%)
Jan 31, 2018	21.93	21.97	21.73	21.82	6,755,772	+0.12(+0.57%)
Jan 30, 2018	21.74	21.78	21.67	21.70	6,358,338	-0.05(-0.23%)
Jan 29, 2018	21.75	21.81	21.72	21.75	7,568,243	-0.32(-1.45%)
Jan 26, 2018	22.05	22.09	22.01	22.07	5,614,081	+0.12(+0.56%)
Jan 25, 2018	21.95	22.02	21.85	21.95	6,509,860	+0.00(+0.00%)
Jan 24, 2018	21.96	22.05	21.85	21.95	7,430,159	-0.02(-0.11%)
Jan 23, 2018	21.96	22.00	21.91	21.97	3,269,705	+0.04(+0.19%)
Jan 22, 2018	21.81	21.95	21.78	21.93	3,558,789	+0.19(+0.87%)
Jan 19, 2018	21.72	21.74	21.64	21.74	6,045,420	+0.10(+0.46%)
Jan 18, 2018	21.59	21.66	21.54	21.64	8,462,103	-0.15(-0.68%)
Jan 17, 2018	21.72	21.84	21.68	21.79	6,698,119	+0.23(+1.07%)
Jan 16, 2018	21.68	21.73	21.49	21.56	7,193,015	+0.02(+0.08%)
Jan 12, 2018		21.54	21.54	21.54	0	+0.14(+0.65%)
Jan 11, 2018	21.29	21.40	21.27	21.40	5,215,089	+0.12(+0.58%)
Jan 10, 2018	21.26	21.31	21.23	21.28	5,692,659	-0.06(-0.27%)
Jan 09, 2018	21.35	21.38	21.31	21.34	4,902,175	+0.07(+0.31%)
Jan 08, 2018	21.24	21.30	21.22	21.27	2,760,178	-0.01(-0.04%)
Jan 05, 2018	21.21	21.28	21.18	21.28	3,319,560	+0.06(+0.27%)
Jan 04, 2018	21.21	21.23	21.16	21.22	4,703,759	+0.01(+0.04%)
Jan 03, 2018	21.11	21.22	21.11	21.22	3,912,064	+0.12(+0.58%)

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.