Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.70	17.70	17.70	0	+0.30(+1.72%)
Mar 28, 2018	17.35	17.62	17.25	17.40	501,428	+0.10(+0.58%)
Mar 27, 2018	17.65	17.70	17.25	17.30	470,972	-0.35(-1.98%)
Mar 26, 2018	17.35	17.65	17.00	17.65	524,622	+0.55(+3.22%)
Mar 23, 2018	17.40	17.50	17.07	17.10	510,708	-0.30(-1.72%)
Mar 22, 2018	17.65	17.70	17.25	17.40	574,903	-0.35(-1.97%)
Mar 21, 2018	17.65	17.85	17.55	17.75	306,451	+0.10(+0.57%)
Mar 20, 2018	17.80	17.85	17.45	17.65	483,475	-0.05(-0.28%)
Mar 19, 2018	17.70	17.82	17.45	17.70	525,793	+0.00(+0.00%)
Mar 16, 2018	17.75	18.00	17.62	17.70	651,923	-0.05(-0.28%)
Mar 15, 2018	17.85	18.07	17.55	17.75	948,987	-0.15(-0.84%)
Mar 14, 2018	18.00	18.15	17.65	17.90	432,096	-0.10(-0.56%)
Mar 13, 2018	17.85	18.15	17.65	18.00	1,314,063	+0.25(+1.41%)
Mar 12, 2018	17.25	17.95	17.25	17.75	970,564	+0.55(+3.20%)
Mar 09, 2018	16.60	17.35	16.50	17.20	892,289	+0.80(+4.88%)
Mar 08, 2018	16.05	16.45	15.60	16.40	955,327	+0.25(+1.55%)
Mar 07, 2018			15.95	16.15	1,759,809	+0.05(+0.31%)
Mar 06, 2018	15.85	16.20	15.70	16.10	822,470	+0.25(+1.58%)
Mar 05, 2018	15.90	16.00	15.60	15.85	539,050	-0.05(-0.31%)
Mar 02, 2018	15.70	16.05	15.62	15.90	678,204	+0.10(+0.63%)
Mar 01, 2018	16.35	16.40	15.60	15.80	715,182	-0.50(-3.07%)
Feb 28, 2018	16.50	16.65	16.30	16.30	445,163	-0.10(-0.61%)
Feb 27, 2018	16.95	17.00	16.35	16.40	323,190	-0.50(-2.96%)
Feb 26, 2018	17.00	17.00	16.75	16.90	296,271	+0.05(+0.30%)
Feb 23, 2018	16.85	16.93	16.60	16.85	238,381	+0.10(+0.60%)
Feb 22, 2018	16.95	17.10	16.70	16.75	256,310	-0.15(-0.89%)
Feb 21, 2018	16.80	17.12	16.80	16.90	220,440	+0.05(+0.30%)
Feb 20, 2018	16.85	17.05	16.75	16.85	312,224	-0.15(-0.88%)
Feb 16, 2018		17.00	17.00	17.00	0	-0.05(-0.29%)
Feb 15, 2018	17.00	17.05	16.80	17.05	334,275	+0.25(+1.49%)
Feb 14, 2018	16.25	16.85	16.25	16.80	918,091	+0.40(+2.44%)
Feb 13, 2018	16.50	16.60	16.25	16.40	377,311	-0.10(-0.61%)
Feb 12, 2018	16.35	16.60	16.10	16.50	461,196	+0.15(+0.92%)
Feb 09, 2018	16.50	16.64	16.05	16.35	585,100	-0.05(-0.30%)
Feb 08, 2018	17.10	17.10	16.40	16.40	333,151	-0.70(-4.09%)
Feb 07, 2018	16.90	17.25	16.90	17.10	364,851	+0.10(+0.59%)
Feb 06, 2018	16.85	17.30	16.70	17.00	475,556	-0.45(-2.58%)
Feb 05, 2018	17.90	17.90	17.10	17.45	564,260	-0.60(-3.32%)
Feb 02, 2018	18.35	18.35	17.95	18.05	571,009	-0.45(-2.43%)
Feb 01, 2018	18.45	18.85	18.25	18.50	555,755	+0.05(+0.27%)
Jan 31, 2018	18.60	18.95	18.30	18.45	670,634	-0.15(-0.81%)
Jan 30, 2018	18.60	18.70	18.55	18.60	522,350	-0.10(-0.53%)
Jan 29, 2018	18.55	18.82	18.55	18.70	627,087	+0.15(+0.81%)
Jan 26, 2018	18.65	18.70	18.48	18.55	483,098	+0.05(+0.27%)
Jan 25, 2018	18.10	18.55	18.10	18.50	592,392	+0.40(+2.21%)
Jan 24, 2018	18.45	18.50	18.05	18.10	475,903	-0.20(-1.09%)
Jan 23, 2018	18.45	18.60	18.25	18.30	300,133	-0.05(-0.27%)
Jan 22, 2018	18.50	18.80	18.22	18.35	502,788	-0.20(-1.08%)
Jan 19, 2018	18.65	18.85	18.45	18.55	305,085	-0.05(-0.27%)
Jan 18, 2018	18.55	18.65	18.43	18.60	392,421	+0.15(+0.81%)
Jan 17, 2018	18.60	18.70	18.35	18.45	427,474	-0.10(-0.54%)
Jan 16, 2018	18.90	19.05	18.30	18.55	308,651	-0.35(-1.85%)
Jan 12, 2018		18.90	18.90	18.90	0	-0.20(-1.05%)
Jan 11, 2018	18.80	19.15	18.70	19.10	985,391	+0.30(+1.60%)
Jan 10, 2018	19.00	19.05	18.65	18.80	343,506	-0.35(-1.83%)
Jan 09, 2018	19.45	19.45	18.95	19.15	451,340	-0.25(-1.29%)
Jan 08, 2018	19.40	19.50	19.15	19.40	783,026	-0.05(-0.26%)
Jan 05, 2018	19.60	19.60	19.35	19.45	370,941	-0.05(-0.26%)
Jan 04, 2018	19.45	19.65	19.35	19.50	456,885	+0.20(+1.04%)
Jan 03, 2018	19.50	19.65	19.15	19.30	585,491	-0.25(-1.28%)

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.