Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.82	17.82	17.82	0	+0.13(+0.73%)
Mar 28, 2018	17.56	17.79	17.53	17.69	24,440	-0.15(-0.84%)
Mar 27, 2018	18.03	18.03	17.73	17.84	224,420	-0.09(-0.50%)
Mar 26, 2018	17.82	17.93	17.69	17.93	72,094	+0.67(+3.88%)
Mar 23, 2018	17.15	17.42	17.12	17.26	59,199	+0.04(+0.20%)
Mar 22, 2018	17.48	17.48	17.19	17.23	37,502	-0.38(-2.13%)
Mar 21, 2018	17.39	17.64	17.35	17.60	70,574	+0.32(+1.82%)
Mar 20, 2018	17.22	17.36	17.21	17.29	28,477	+0.20(+1.14%)
Mar 19, 2018	17.35	17.35	17.00	17.09	45,479	-0.41(-2.34%)
Mar 16, 2018	17.40	17.59	17.37	17.50	29,719	+0.30(+1.71%)
Mar 15, 2018	17.30	17.32	17.20	17.20	63,542	-0.14(-0.81%)
Mar 14, 2018	17.46	17.47	17.30	17.34	22,662	-0.16(-0.89%)
Mar 13, 2018	17.70	17.72	17.45	17.50	41,405	+0.03(+0.17%)
Mar 12, 2018	17.45	17.54	17.38	17.47	28,588	+0.08(+0.49%)
Mar 09, 2018	17.27	17.43	17.26	17.39	23,868	+0.15(+0.84%)
Mar 08, 2018	17.18	17.28	17.11	17.24	32,229	-0.17(-0.95%)
Mar 07, 2018	17.43	17.48	17.25	17.41	43,988	-0.38(-2.16%)
Mar 06, 2018	17.65	17.81	17.64	17.79	27,275	+0.30(+1.72%)
Mar 05, 2018	17.23	17.56	17.23	17.49	30,409	+0.03(+0.17%)
Mar 02, 2018	17.39	17.51	17.30	17.46	47,711	-0.29(-1.63%)
Mar 01, 2018	17.75	17.84	17.55	17.75	33,609	+0.00(+0.00%)
Feb 28, 2018	18.02	18.09	17.75	17.75	48,456	+0.36(+2.07%)
Feb 27, 2018	17.55	17.55	17.28	17.39	47,120	-0.22(-1.25%)
Feb 26, 2018	17.49	17.70	17.41	17.61	40,643	+0.05(+0.31%)
Feb 23, 2018	17.44	17.59	17.38	17.55	39,671	+0.20(+1.15%)
Feb 22, 2018	17.30	17.52	17.27	17.36	27,600	+0.21(+1.25%)
Feb 21, 2018	17.32	17.39	17.11	17.14	27,389	-0.25(-1.47%)
Feb 20, 2018	17.52	17.54	17.34	17.39	90,054	+0.18(+1.02%)
Feb 16, 2018		17.22	17.22	17.22	0	-0.13(-0.75%)
Feb 15, 2018	17.34	17.36	17.11	17.35	43,513	-0.07(-0.40%)
Feb 14, 2018	16.96	17.45	16.94	17.42	39,027	+0.08(+0.46%)
Feb 13, 2018	17.24	17.39	17.21	17.34	73,871	-0.08(-0.46%)
Feb 12, 2018	17.24	17.46	17.23	17.42	59,625	+0.38(+2.20%)
Feb 09, 2018	17.10	17.19	16.73	17.04	49,246	-0.16(-0.91%)
Feb 08, 2018	17.71	17.74	17.20	17.20	46,138	-0.61(-3.43%)
Feb 07, 2018	17.94	17.95	17.80	17.81	75,314	-0.25(-1.38%)
Feb 06, 2018	17.66	18.16	17.65	18.06	47,376	-0.11(-0.61%)
Feb 05, 2018	18.42	18.45	18.00	18.17	41,636	-0.46(-2.47%)
Feb 02, 2018	18.98	18.98	18.60	18.63	25,228	-0.59(-3.04%)
Feb 01, 2018	18.89	19.24	18.88	19.21	42,202	+0.36(+1.88%)
Jan 31, 2018	18.95	19.00	18.67	18.86	45,038	+0.07(+0.37%)
Jan 30, 2018	18.93	18.93	18.69	18.79	38,267	-0.32(-1.67%)
Jan 29, 2018	19.11	19.17	19.01	19.11	36,527	-0.18(-0.91%)
Jan 26, 2018	19.22	19.34	19.21	19.29	253,690	-0.25(-1.28%)
Jan 25, 2018	19.80	19.83	19.43	19.54	533,662	-0.14(-0.71%)
Jan 24, 2018	19.63	19.72	19.55	19.68	26,665	+0.12(+0.59%)
Jan 23, 2018	19.48	19.56	19.43	19.56	61,630	-0.04(-0.20%)
Jan 22, 2018	19.33	19.60	19.33	19.60	31,154	+0.42(+2.19%)
Jan 19, 2018	19.18	19.20	19.09	19.18	163,565	-0.02(-0.10%)
Jan 18, 2018	19.31	19.38	19.17	19.20	49,157	-0.06(-0.31%)
Jan 17, 2018	19.12	19.34	19.07	19.26	41,585	-0.00(-0.03%)
Jan 16, 2018	19.40	19.40	19.25	19.27	36,371	-0.16(-0.80%)
Jan 12, 2018		19.42	19.42	19.42	0	+0.33(+1.70%)
Jan 11, 2018	19.02	19.14	19.00	19.09	126,000	+0.29(+1.52%)
Jan 10, 2018	18.90	18.93	18.78	18.81	30,766	-0.10(-0.53%)
Jan 09, 2018	19.00	19.00	18.82	18.91	296,147	-0.06(-0.32%)
Jan 08, 2018	19.00	19.00	18.93	18.97	17,537	-0.12(-0.63%)
Jan 05, 2018	19.08	19.09	18.91	19.09	31,537	+0.05(+0.29%)
Jan 04, 2018	18.97	19.06	18.96	19.04	121,180	+0.43(+2.34%)
Jan 03, 2018	18.34	18.64	18.32	18.60	87,432	+0.45(+2.48%)

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.