Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.94	19.94	19.94	0	+0.41(+2.09%)
Mar 28, 2018	19.82	19.82	19.49	19.53	6,750	-0.42(-2.10%)
Mar 27, 2018	20.21	20.32	19.94	19.95	14,233	-0.55(-2.69%)
Mar 26, 2018	20.58	20.70	20.44	20.50	19,718	+0.04(+0.18%)
Mar 23, 2018	20.42	20.64	20.03	20.46	24,794	+0.51(+2.53%)
Mar 22, 2018	20.11	20.37	19.96	19.96	13,108	-0.35(-1.73%)
Mar 21, 2018	20.04	20.31	20.04	20.31	4,591	+0.50(+2.52%)
Mar 20, 2018	19.95	19.95	19.79	19.81	6,192	-0.28(-1.38%)
Mar 19, 2018	19.90	20.09	19.90	20.09	3,097	+0.04(+0.18%)
Mar 16, 2018	19.98	20.05	19.73	20.05	4,750	+0.21(+1.07%)
Mar 15, 2018	19.93	20.17	19.84	19.84	3,331	-0.31(-1.54%)
Mar 14, 2018	20.02	20.21	20.02	20.15	4,436	+0.06(+0.28%)
Mar 13, 2018	20.11	20.11	19.87	20.09	2,740	+0.11(+0.56%)
Mar 12, 2018	19.97	20.03	19.79	19.98	4,521	-0.05(-0.26%)
Mar 09, 2018	19.90	20.19	19.90	20.03	12,138	+0.08(+0.42%)
Mar 08, 2018	20.10	20.10	19.89	19.95	4,813	-0.03(-0.17%)
Mar 07, 2018		20.38	19.87	19.98	1,891	-0.47(-2.32%)
Mar 06, 2018	20.40	20.62	20.36	20.46	9,177	+0.38(+1.87%)
Mar 05, 2018	19.92	20.08	19.92	20.08	1,993	+0.01(+0.06%)
Mar 02, 2018	20.05	20.26	20.02	20.07	9,503	+0.53(+2.70%)
Mar 01, 2018	19.75	19.86	19.47	19.54	10,425	-0.36(-1.81%)
Feb 28, 2018	20.16	20.16	19.83	19.90	6,822	-0.04(-0.20%)
Feb 27, 2018	20.45	20.45	19.90	19.94	4,035	-0.50(-2.46%)
Feb 26, 2018	20.19	20.44	20.06	20.44	8,159	+0.40(+2.01%)
Feb 23, 2018	19.95	20.04	19.80	20.04	1,262	+0.11(+0.56%)
Feb 22, 2018	19.83	20.08	19.83	19.93	6,037	+0.23(+1.16%)
Feb 21, 2018	19.83	20.05	19.64	19.70	4,326	+0.00(+0.02%)
Feb 20, 2018	20.14	20.20	19.62	19.70	15,853	-0.49(-2.41%)
Feb 16, 2018		20.18	20.18	20.18	0	-0.47(-2.27%)
Feb 15, 2018	20.74	20.83	20.55	20.65	2,694	+0.07(+0.36%)
Feb 14, 2018	19.58	20.61	19.58	20.58	12,870	+0.99(+5.06%)
Feb 13, 2018	19.84	19.99	19.54	19.59	15,767	-0.11(-0.54%)
Feb 12, 2018	18.98	19.76	18.95	19.69	7,801	+0.77(+4.07%)
Feb 09, 2018	19.43	19.45	18.59	18.92	15,973	-0.59(-3.01%)
Feb 08, 2018	19.37	19.61	19.37	19.51	10,303	+0.22(+1.14%)
Feb 07, 2018	19.38	19.60	19.18	19.29	12,168	-0.30(-1.55%)
Feb 06, 2018	19.64	20.00	19.57	19.60	9,640	-0.27(-1.35%)
Feb 05, 2018	20.02	20.05	19.66	19.87	26,438	-0.24(-1.20%)
Feb 02, 2018	20.68	21.03	20.09	20.11	22,239	-0.81(-3.89%)
Feb 01, 2018	20.76	20.96	20.72	20.92	6,002	-0.16(-0.75%)
Jan 31, 2018	20.99	21.12	20.62	21.08	34,044	+0.25(+1.20%)
Jan 30, 2018	21.25	21.25	20.80	20.83	10,367	-0.23(-1.10%)
Jan 29, 2018	21.52	21.58	21.06	21.06	14,233	-0.59(-2.74%)
Jan 26, 2018	21.74	21.85	21.59	21.65	11,206	+0.11(+0.52%)
Jan 25, 2018	22.32	22.37	21.52	21.54	15,955	-0.56(-2.55%)
Jan 24, 2018	22.07	22.41	22.04	22.11	16,915	+0.29(+1.32%)
Jan 23, 2018	21.51	21.82	21.30	21.82	26,013	+0.23(+1.07%)
Jan 22, 2018	21.61	21.75	21.50	21.59	12,113	-0.02(-0.09%)
Jan 19, 2018	21.61	21.75	21.55	21.61	7,327	+0.11(+0.52%)
Jan 18, 2018	21.92	22.05	21.48	21.49	18,787	-0.57(-2.60%)
Jan 17, 2018	22.21	22.55	21.92	22.07	35,566	-0.23(-1.04%)
Jan 16, 2018	21.90	22.31	21.90	22.30	40,960	+0.56(+2.55%)
Jan 12, 2018		21.74	21.74	21.74	0	+0.68(+3.25%)
Jan 11, 2018	21.09	21.23	21.06	21.06	10,432	-0.09(-0.44%)
Jan 10, 2018	20.89	21.01	20.87	21.15	18,375	+0.30(+1.42%)
Jan 09, 2018	21.15	21.15	20.72	20.86	33,138	-0.45(-2.13%)
Jan 08, 2018	21.62	21.65	21.30	21.31	11,528	-0.39(-1.79%)
Jan 05, 2018	21.72	21.78	21.59	21.70	19,322	-0.08(-0.36%)
Jan 04, 2018	21.61	21.79	21.50	21.78	52,109	-0.01(-0.06%)
Jan 03, 2018	21.96	21.98	21.61	21.79	15,687	-0.19(-0.88%)

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.