Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.95	18.95	18.95	0	+0.25(+1.34%)
Mar 28, 2018	18.68	19.04	18.49	18.70	103,177	+0.09(+0.48%)
Mar 27, 2018	18.88	19.50	18.48	18.61	147,409	-0.21(-1.12%)
Mar 26, 2018	18.76	19.88	18.34	18.82	166,989	+0.40(+2.17%)
Mar 23, 2018	19.12	19.38	18.41	18.42	249,819	-0.70(-3.66%)
Mar 22, 2018	19.67	19.98	19.12	19.12	180,857	-0.66(-3.34%)
Mar 21, 2018	19.83	20.09	19.50	19.78	170,506	-0.09(-0.45%)
Mar 20, 2018	20.26	20.26	19.79	19.87	169,325	-0.40(-1.97%)
Mar 19, 2018	20.82	20.82	19.90	20.27	391,037	-0.65(-3.11%)
Mar 16, 2018	20.21	20.99	20.01	20.92	397,636	+0.70(+3.46%)
Mar 15, 2018	19.81	20.27	19.59	20.22	305,066	+0.43(+2.17%)
Mar 14, 2018	19.45	19.82	19.33	19.79	196,520	+0.43(+2.22%)
Mar 13, 2018	19.72	19.90	19.25	19.36	169,692	-0.24(-1.22%)
Mar 12, 2018	19.74	20.00	19.45	19.60	279,201	-0.09(-0.46%)
Mar 09, 2018	20.11	20.32	19.61	19.69	448,649	-0.42(-2.09%)
Mar 08, 2018	20.21	20.43	19.86	20.11	186,672	-0.07(-0.35%)
Mar 07, 2018		20.41		20.18	306,331	+0.46(+2.33%)
Mar 06, 2018	19.49	19.76	19.10	19.72	293,039	+0.38(+1.96%)
Mar 05, 2018	19.31	19.92	18.80	19.34	326,608	+0.00(+0.00%)
Mar 02, 2018	18.59	19.52	18.59	19.34	461,956	+0.54(+2.87%)
Mar 01, 2018	19.25	20.58	18.00	18.80	1,217,353	-1.91(-9.22%)
Feb 28, 2018	20.60	21.06	20.39	20.71	285,383	+0.25(+1.22%)
Feb 27, 2018	20.65	20.87	20.38	20.46	378,142	-0.11(-0.53%)
Feb 26, 2018	20.00	20.65	19.63	20.57	166,232	+0.62(+3.11%)
Feb 23, 2018	19.80	19.95	19.59	19.95	255,191	+0.30(+1.53%)
Feb 22, 2018		19.87		19.65	179,816	+0.56(+2.93%)
Feb 21, 2018	19.10	19.55	19.03	19.09	121,749	-0.01(-0.05%)
Feb 20, 2018	19.24	19.38	18.99	19.10	130,134	-0.23(-1.19%)
Feb 16, 2018		19.33	19.33	19.33	0	+0.13(+0.68%)
Feb 15, 2018	18.91	19.21	18.87	19.20	122,898	+0.38(+2.02%)
Feb 14, 2018	18.36	18.88	18.36	18.82	141,165	+0.28(+1.51%)
Feb 13, 2018	18.34	18.63	17.11	18.54	224,843	+0.03(+0.16%)
Feb 12, 2018	18.60	18.71	18.16	18.51	263,593	-0.02(-0.11%)
Feb 09, 2018	18.67	18.88	18.02	18.53	259,494	+0.09(+0.49%)
Feb 08, 2018	19.27	19.27	18.44	18.44	658,775	-0.82(-4.26%)
Feb 07, 2018	19.54	19.54	19.23	19.26	240,828	-0.39(-1.98%)
Feb 06, 2018	19.03	19.87	18.97	19.65	307,150	-0.07(-0.33%)
Feb 05, 2018	20.37	20.59	18.28	19.71	256,434	-0.89(-4.34%)
Feb 02, 2018	20.66	20.81	20.37	20.61	367,749	-0.11(-0.53%)
Feb 01, 2018	20.96	21.20	20.52	20.72	336,166	-0.35(-1.66%)
Jan 31, 2018	21.51	21.51	20.83	21.07	141,955	-0.41(-1.91%)
Jan 30, 2018	21.32	21.71	21.32	21.48	174,805	-0.09(-0.42%)
Jan 29, 2018	21.43	21.79	21.33	21.57	215,617	+0.13(+0.61%)
Jan 26, 2018	20.98	21.46	20.83	21.44	176,056	+0.50(+2.39%)
Jan 25, 2018	21.13	21.15	20.68	20.94	170,537	+0.01(+0.05%)
Jan 24, 2018	21.40	21.40	20.84	20.93	201,168	-0.31(-1.46%)
Jan 23, 2018	21.00	21.32	20.64	21.24	318,341	+0.15(+0.71%)
Jan 22, 2018	20.81	21.23	20.78	21.09	290,763	+0.24(+1.15%)
Jan 19, 2018	20.44	20.91	19.95	20.85	268,307	+0.40(+1.96%)
Jan 18, 2018	20.63	20.70	20.36	20.45	245,911	-0.24(-1.16%)
Jan 17, 2018	20.36	20.73	20.02	20.69	352,990	+0.33(+1.62%)
Jan 16, 2018	20.34	20.57	20.13	20.36	358,331	+0.11(+0.54%)
Jan 12, 2018		20.25	20.25	20.25	0	-0.32(-1.56%)
Jan 11, 2018	20.25	20.72	20.08	20.57	279,144	+0.33(+1.63%)
Jan 10, 2018		20.45		20.24	305,548	+0.04(+0.20%)
Jan 09, 2018	20.98	21.07	20.16	20.20	546,365	-0.50(-2.42%)
Jan 08, 2018	19.50	20.74	19.41	20.70	665,644	+1.51(+7.87%)
Jan 05, 2018	18.43	19.19	18.34	19.19	426,782	+0.89(+4.86%)
Jan 04, 2018	18.23	18.47	17.94	18.30	584,698	+0.11(+0.60%)
Jan 03, 2018	18.28	18.33	18.00	18.19	273,495	-0.14(-0.76%)

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.