Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.30	18.30	18.30	0	-0.44(-2.33%)
Mar 28, 2018	18.79	18.94	18.69	18.74	204,303	-0.05(-0.26%)
Mar 27, 2018	18.74	18.89	18.60	18.79	321,373	+0.05(+0.26%)
Mar 26, 2018	18.69	18.98	18.60	18.74	290,175	+0.19(+1.05%)
Mar 23, 2018	19.08	19.08	18.50	18.55	194,043	-0.49(-2.55%)
Mar 22, 2018	19.08	19.32	19.03	19.03	382,262	-0.15(-0.76%)
Mar 21, 2018	18.84	19.42	18.78	19.18	597,774	+0.24(+1.28%)
Mar 20, 2018	19.03	19.19	18.84	18.94	374,268	+0.05(+0.26%)
Mar 19, 2018	19.03	19.03	18.74	18.89	275,031	-0.15(-0.77%)
Mar 16, 2018	18.94	19.13	18.89	19.03	440,605	+0.05(+0.26%)
Mar 15, 2018	19.03	19.13	18.84	18.98	315,958	-0.05(-0.26%)
Mar 14, 2018	19.13	19.37	18.98	19.03	290,609	+0.05(+0.26%)
Mar 13, 2018	19.23	19.32	18.74	18.98	246,701	-0.19(-1.01%)
Mar 12, 2018	18.74	19.20	18.74	19.18	307,751	+0.44(+2.33%)
Mar 09, 2018	18.64	18.74	18.41	18.74	452,647	+0.29(+1.58%)
Mar 08, 2018	18.50	18.60	18.40	18.45	275,098	+0.00(+0.00%)
Mar 07, 2018				18.45	399,887	-0.10(-0.52%)
Mar 06, 2018	18.11	18.60	18.01	18.55	653,134	+0.49(+2.69%)
Mar 05, 2018	17.77	18.16	17.70	18.06	321,812	+0.19(+1.09%)
Mar 02, 2018	17.09	17.92	16.85	17.87	563,037	+1.02(+6.05%)
Mar 01, 2018	17.04	17.26	16.70	16.85	565,597	-0.24(-1.42%)
Feb 28, 2018	17.48	17.53	17.04	17.09	472,777	-0.39(-2.22%)
Feb 27, 2018	17.72	17.84	17.43	17.48	236,241	-0.19(-1.10%)
Feb 26, 2018	17.77	17.87	17.60	17.67	267,639	-0.10(-0.55%)
Feb 23, 2018	17.67	17.87	17.64	17.77	123,650	+0.15(+0.83%)
Feb 22, 2018				17.62	235,217	+0.10(+0.55%)
Feb 21, 2018	17.82	18.06	17.53	17.53	233,148	-0.29(-1.64%)
Feb 20, 2018	18.26	18.26	17.67	17.82	233,472	-0.44(-2.39%)
Feb 16, 2018		18.26	18.26	18.26	0	+0.58(+3.30%)
Feb 15, 2018	18.06	18.06	17.62	17.67	592,963	-0.34(-1.89%)
Feb 14, 2018	17.53	18.06	17.43	18.01	264,622	+0.39(+2.20%)
Feb 13, 2018	17.58	17.72	17.43	17.62	126,054	+0.05(+0.28%)
Feb 12, 2018	17.48	17.58	17.21	17.58	241,954	+0.10(+0.56%)
Feb 09, 2018	17.29	17.67	17.14	17.48	591,724	+0.19(+1.12%)
Feb 08, 2018	17.43	17.58	17.24	17.29	349,227	-0.10(-0.56%)
Feb 07, 2018	17.19	17.48	17.14	17.38	363,277	+0.19(+1.13%)
Feb 06, 2018	17.14	17.48	16.88	17.19	481,388	-0.29(-1.67%)
Feb 05, 2018	17.58	17.67	17.38	17.48	360,722	-0.19(-1.10%)
Feb 02, 2018	17.96	17.96	17.53	17.67	223,938	-0.34(-1.89%)
Feb 01, 2018	18.26	18.35	18.01	18.01	419,539	-0.24(-1.33%)
Jan 31, 2018	18.16	18.35	17.92	18.26	351,032	+0.19(+1.08%)
Jan 30, 2018	18.01	18.11	17.96	18.06	191,211	+0.00(+0.00%)
Jan 29, 2018	17.82	18.16	17.65	18.06	279,141	+0.24(+1.36%)
Jan 26, 2018	17.48	17.92	17.43	17.82	267,293	+0.39(+2.23%)
Jan 25, 2018	17.58	17.62	17.38	17.43	164,919	-0.10(-0.55%)
Jan 24, 2018	17.62	17.72	17.43	17.53	239,779	-0.10(-0.55%)
Jan 23, 2018	17.67	17.77	17.58	17.62	149,515	-0.10(-0.55%)
Jan 22, 2018	17.67	17.82	17.58	17.72	134,389	-0.02(-0.11%)
Jan 19, 2018	17.38	17.79	17.37	17.74	295,731	+0.31(+1.78%)
Jan 18, 2018	17.58	17.62	17.33	17.43	308,724	-0.15(-0.83%)
Jan 17, 2018	17.43	17.67	17.43	17.58	170,317	+0.15(+0.84%)
Jan 16, 2018	17.53	17.77	17.38	17.43	397,820	+0.00(+0.00%)
Jan 12, 2018		17.43	17.43	17.43	0	-0.05(-0.28%)
Jan 11, 2018	17.43	17.58	17.38	17.48	380,926	+0.05(+0.28%)
Jan 10, 2018	17.82	17.92	17.43	17.43	505,211	-0.39(-2.18%)
Jan 09, 2018	17.96	18.11	17.77	17.82	176,837	-0.19(-1.08%)
Jan 08, 2018	17.72	18.01	17.67	18.01	384,983	+0.29(+1.64%)
Jan 05, 2018	17.58	17.82	17.53	17.72	177,813	+0.15(+0.83%)
Jan 04, 2018	17.77	17.87	17.58	17.58	190,352	-0.15(-0.82%)
Jan 03, 2018	17.58	17.77	17.43	17.72	245,539	+0.10(+0.55%)

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.