Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		24.42	24.42	24.42	0	+1.50(+6.54%)
Mar 28, 2018	22.85	23.07	22.83	22.92	13,770	+0.14(+0.61%)
Mar 27, 2018	23.09	23.19	22.73	22.78	20,628	-0.48(-2.08%)
Mar 26, 2018	23.18	23.30	22.94	23.27	16,115	+0.87(+3.86%)
Mar 23, 2018	22.62	22.80	22.40	22.40	14,613	-0.09(-0.38%)
Mar 22, 2018	22.74	22.77	22.45	22.48	33,998	-0.57(-2.47%)
Mar 21, 2018	23.03	23.18	22.97	23.05	13,396	-0.24(-1.03%)
Mar 20, 2018	23.20	23.35	23.16	23.30	13,888	-0.03(-0.13%)
Mar 19, 2018	23.32	23.33	23.12	23.32	16,723	-0.12(-0.49%)
Mar 16, 2018	23.41	23.45	23.29	23.44	7,999	-0.04(-0.17%)
Mar 15, 2018	23.43	23.57	23.40	23.48	15,586	+0.02(+0.09%)
Mar 14, 2018	23.30	23.47	23.22	23.46	15,153	+0.31(+1.34%)
Mar 13, 2018	23.51	23.51	23.15	23.15	36,235	-0.21(-0.92%)
Mar 12, 2018	23.43	23.45	23.26	23.36	15,280	-0.02(-0.09%)
Mar 09, 2018	23.37	23.45	23.32	23.39	50,854	-0.13(-0.57%)
Mar 08, 2018	23.75	23.75	23.41	23.52	577,307	+0.22(+0.94%)
Mar 07, 2018	21.98	23.70	21.98	23.30	89,500	+1.02(+4.58%)
Mar 06, 2018	22.24	22.31	22.15	22.28	15,175	+0.42(+1.92%)
Mar 05, 2018	21.44	21.86	21.44	21.86	12,210	-0.18(-0.79%)
Mar 02, 2018	21.75	22.10	21.65	22.04	17,134	+0.19(+0.88%)
Mar 01, 2018	21.90	21.99	21.53	21.84	11,609	+0.23(+1.07%)
Feb 28, 2018	21.77	21.87	21.61	21.61	11,028	+0.14(+0.65%)
Feb 27, 2018	21.55	21.63	21.47	21.47	6,022	-0.16(-0.74%)
Feb 26, 2018	21.49	21.68	21.48	21.63	9,828	-0.02(-0.09%)
Feb 23, 2018	21.55	21.70	21.52	21.65	6,928	+0.30(+1.41%)
Feb 22, 2018		21.46	21.26	21.35	6,766	+0.42(+2.01%)
Feb 21, 2018	21.11	21.35	20.93	20.93	12,537	-0.42(-1.97%)
Feb 20, 2018	21.37	21.46	21.21	21.35	14,634	-0.42(-1.93%)
Feb 16, 2018		21.77	21.77	21.77	0	+0.27(+1.26%)
Feb 15, 2018	21.58	21.58	21.20	21.50	9,314	-0.13(-0.60%)
Feb 14, 2018	20.92	21.63	20.92	21.63	13,910	+0.61(+2.93%)
Feb 13, 2018	20.90	21.03	20.88	21.02	10,341	+0.07(+0.36%)
Feb 12, 2018	20.44	21.09	20.44	20.94	7,281	+0.53(+2.60%)
Feb 09, 2018	20.33	20.44	19.72	20.41	28,837	+0.32(+1.59%)
Feb 08, 2018	20.70	20.70	20.09	20.09	11,854	-0.66(-3.18%)
Feb 07, 2018	21.00	21.04	20.71	20.75	12,686	-0.63(-2.95%)
Feb 06, 2018	20.94	21.39	20.57	21.38	19,749	+0.44(+2.10%)
Feb 05, 2018		21.57	20.45	20.94	18,256	-0.63(-2.92%)
Feb 02, 2018	21.80	21.87	21.57	21.57	12,902	-0.53(-2.40%)
Feb 01, 2018	21.86	22.13	21.86	22.10	9,816	+0.10(+0.45%)
Jan 31, 2018	22.20	22.20	21.46	22.00	8,699	+0.00(+0.00%)
Jan 30, 2018	21.97	21.97	21.88	22.00	6,202	-0.15(-0.68%)
Jan 29, 2018	22.23	22.26	22.10	22.15	8,032	-0.23(-1.03%)
Jan 26, 2018	22.26	22.38	22.23	22.38	7,491	+0.22(+0.99%)
Jan 25, 2018	22.20	22.29	22.07	22.16	22,074	-0.29(-1.29%)
Jan 24, 2018	22.52	22.52	22.26	22.45	10,645	+0.18(+0.81%)
Jan 23, 2018	22.41	22.41	22.24	22.27	8,622	-0.19(-0.85%)
Jan 22, 2018	22.30	22.46	22.30	22.46	16,695	+0.33(+1.49%)
Jan 19, 2018	22.04	22.13	21.99	22.13	7,303	+0.28(+1.28%)
Jan 18, 2018	21.83	21.89	21.75	21.85	4,890	-0.15(-0.68%)
Jan 17, 2018	21.84	22.05	21.76	22.00	8,742	+0.21(+0.96%)
Jan 16, 2018		21.53	21.78	21.79	8,049	+0.26(+1.21%)
Jan 12, 2018		21.53	21.53	21.53	0	+0.44(+2.09%)
Jan 11, 2018	20.92	21.13	20.92	21.09	5,162	+0.03(+0.14%)
Jan 10, 2018	21.07	21.11	20.96	21.06	11,950	-0.31(-1.45%)
Jan 09, 2018	21.39	21.39	21.25	21.37	11,737	+0.21(+0.99%)
Jan 08, 2018	21.15	21.20	21.12	21.16	6,277	+0.20(+0.93%)
Jan 05, 2018	20.86	20.97	20.86	20.96	3,179	+0.35(+1.70%)
Jan 04, 2018	20.51	20.64	20.50	20.61	17,445	+0.38(+1.88%)
Jan 03, 2018	20.20	20.28	20.18	20.23	14,226	-0.02(-0.07%)

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.