Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.23	21.23	21.23	0	+0.23(+1.12%)
Mar 28, 2018	20.92	21.05	20.81	20.99	8,581,225	-0.13(-0.60%)
Mar 27, 2018	21.33	21.40	21.05	21.12	7,639,736	-0.28(-1.29%)
Mar 26, 2018	21.23	21.43	21.13	21.39	5,928,261	+0.55(+2.66%)
Mar 23, 2018	21.17	21.18	20.81	20.84	8,029,333	-0.34(-1.58%)
Mar 22, 2018	21.29	21.37	21.14	21.18	8,404,242	-0.56(-2.59%)
Mar 21, 2018	21.64	21.82	21.63	21.74	4,658,074	-0.06(-0.27%)
Mar 20, 2018	21.81	21.87	21.77	21.80	6,660,268	+0.07(+0.31%)
Mar 19, 2018	21.76	21.80	21.62	21.73	3,280,450	-0.08(-0.38%)
Mar 16, 2018	21.79	21.85	21.74	21.81	4,106,671	-0.04(-0.19%)
Mar 15, 2018	21.89	21.97	21.79	21.85	4,926,803	+0.04(+0.19%)
Mar 14, 2018	21.93	21.96	21.72	21.81	6,944,089	-0.05(-0.23%)
Mar 13, 2018	22.06	22.08	21.80	21.86	7,685,595	-0.20(-0.91%)
Mar 12, 2018	22.06	22.09	22.00	22.06	5,413,291	+0.14(+0.65%)
Mar 09, 2018	21.77	21.93	21.76	21.92	3,638,069	+0.36(+1.67%)
Mar 08, 2018	21.52	21.58	21.44	21.56	10,188,043	+0.35(+1.66%)
Mar 07, 2018		21.23	21.05	21.21	5,199,483	-0.16(-0.75%)
Mar 06, 2018	21.42	21.46	21.26	21.37	6,106,908	+0.13(+0.59%)
Mar 05, 2018	21.05	21.27	21.02	21.24	6,872,517	-0.24(-1.13%)
Mar 02, 2018	21.24	21.50	21.18	21.49	6,564,396	+0.02(+0.08%)
Mar 01, 2018	21.68	21.77	21.38	21.47	8,392,057	+0.02(+0.08%)
Feb 28, 2018	21.64	21.71	21.45	21.45	6,441,755	-0.21(-0.97%)
Feb 27, 2018	21.75	21.80	21.58	21.66	15,604,813	-0.12(-0.54%)
Feb 26, 2018	21.72	21.80	21.65	21.78	5,688,686	+0.29(+1.37%)
Feb 23, 2018	21.39	21.49	21.34	21.49	4,706,766	+0.26(+1.22%)
Feb 22, 2018			21.22	21.23	5,203,272	-0.05(-0.24%)
Feb 21, 2018	21.48	21.61	21.27	21.28	8,195,025	+0.05(+0.24%)
Feb 20, 2018	21.14	21.27	21.14	21.23	8,828,435	-0.09(-0.43%)
Feb 16, 2018		21.32	21.32	21.32	0	-0.03(-0.12%)
Feb 15, 2018	21.26	21.36	21.12	21.34	4,527,956	+0.24(+1.15%)
Feb 14, 2018	20.73	21.13	20.72	21.10	6,053,045	+0.39(+1.86%)
Feb 13, 2018	20.57	20.75	20.55	20.71	8,518,694	+0.13(+0.65%)
Feb 12, 2018	20.45	20.66	20.36	20.58	6,693,941	+0.17(+0.82%)
Feb 09, 2018	20.34	20.53	19.95	20.41	14,300,309	-0.15(-0.73%)
Feb 08, 2018	21.01	21.04	20.56	20.56	12,502,272	-0.31(-1.49%)
Feb 07, 2018	20.96	21.16	20.86	20.87	10,610,587	-0.50(-2.35%)
Feb 06, 2018	20.86	21.57	20.83	21.38	20,962,090	+0.05(+0.24%)
Feb 05, 2018	21.68	21.80	21.07	21.33	11,630,537	-0.44(-2.04%)
Feb 02, 2018	21.98	22.00	21.77	21.77	7,795,530	-0.34(-1.55%)
Feb 01, 2018	22.15	22.18	22.05	22.11	7,293,876	-0.19(-0.86%)
Jan 31, 2018	22.42	22.46	22.21	22.31	6,609,078	+0.13(+0.57%)
Jan 30, 2018	22.22	22.27	22.15	22.18	6,220,274	-0.05(-0.23%)
Jan 29, 2018	22.23	22.29	22.21	22.23	7,403,907	-0.33(-1.45%)
Jan 26, 2018	22.54	22.58	22.50	22.56	5,492,178	+0.13(+0.56%)
Jan 25, 2018	22.43	22.50	22.33	22.43	6,368,505	+0.00(+0.00%)
Jan 24, 2018	22.45	22.54	22.34	22.43	7,268,821	-0.03(-0.11%)
Jan 23, 2018	22.45	22.48	22.40	22.46	3,198,707	+0.04(+0.19%)
Jan 22, 2018	22.29	22.44	22.27	22.42	3,481,514	+0.19(+0.87%)
Jan 19, 2018	22.21	22.22	22.12	22.22	5,914,151	+0.10(+0.45%)
Jan 18, 2018	22.07	22.14	22.02	22.12	8,278,358	-0.15(-0.68%)
Jan 17, 2018	22.20	22.32	22.16	22.27	6,552,677	+0.23(+1.07%)
Jan 16, 2018	22.16	22.21	21.97	22.04	7,036,827	+0.02(+0.08%)
Jan 12, 2018		22.02	22.02	22.02	0	+0.14(+0.65%)
Jan 11, 2018	21.76	21.88	21.75	21.88	5,101,849	+0.13(+0.58%)
Jan 10, 2018	21.74	21.79	21.70	21.75	5,569,050	-0.06(-0.27%)
Jan 09, 2018	21.82	21.85	21.78	21.81	4,795,730	+0.07(+0.31%)
Jan 08, 2018	21.71	21.77	21.69	21.75	2,700,244	-0.01(-0.04%)
Jan 05, 2018	21.68	21.75	21.65	21.75	3,247,480	+0.06(+0.27%)
Jan 04, 2018	21.68	21.70	21.63	21.70	4,601,622	+0.01(+0.04%)
Jan 03, 2018	21.58	21.70	21.58	21.69	3,827,118	+0.13(+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.