Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.68	18.68	18.68	0	+0.31(+1.68%)
Mar 28, 2018	18.57	18.63	18.29	18.37	531,186	-0.14(-0.76%)
Mar 27, 2018	19.16	19.16	18.40	18.51	393,425	-0.53(-2.80%)
Mar 26, 2018	18.71	19.13	18.53	19.05	627,204	+0.65(+3.51%)
Mar 23, 2018	18.68	18.79	18.37	18.40	535,320	-0.20(-1.06%)
Mar 22, 2018	19.02	19.13	18.60	18.60	605,654	-0.67(-3.49%)
Mar 21, 2018	19.10	19.52	19.03	19.27	389,771	+0.11(+0.59%)
Mar 20, 2018	18.91	19.24	18.91	19.16	496,706	+0.28(+1.49%)
Mar 19, 2018	18.91	18.96	18.63	18.88	492,117	-0.08(-0.44%)
Mar 16, 2018	18.74	19.10	18.71	18.96	750,287	+0.31(+1.65%)
Mar 15, 2018	18.74	18.82	18.60	18.65	324,249	-0.08(-0.45%)
Mar 14, 2018	19.05	19.10	18.68	18.74	468,579	-0.20(-1.04%)
Mar 13, 2018	19.36	19.50	18.89	18.93	391,324	-0.28(-1.46%)
Mar 12, 2018	19.33	19.59	19.13	19.21	459,947	-0.11(-0.58%)
Mar 09, 2018	18.93	19.47	18.91	19.33	733,498	+0.62(+3.30%)
Mar 08, 2018	18.85	19.07	18.60	18.71	522,800	-0.06(-0.30%)
Mar 07, 2018			18.60	18.77	515,109	-0.11(-0.59%)
Mar 06, 2018	18.79	18.99	18.51	18.88	471,590	+0.17(+0.90%)
Mar 05, 2018	18.29	18.79	18.23	18.71	555,349	+0.31(+1.68%)
Mar 02, 2018	18.21	18.51	17.84	18.40	900,169	+0.06(+0.31%)
Mar 01, 2018	18.88	18.96	18.18	18.35	1,182,417	-0.59(-3.11%)
Feb 28, 2018	18.82	19.24	18.68	18.93	1,445,641	+0.20(+1.05%)
Feb 27, 2018	19.58	19.75	18.68	18.74	1,049,923	-0.76(-3.88%)
Feb 26, 2018	19.21	19.52	19.13	19.50	661,226	+0.36(+1.91%)
Feb 23, 2018	18.96	19.47	18.77	19.13	1,052,536	+0.22(+1.19%)
Feb 22, 2018			18.85	18.91	1,117,701	-0.42(-2.18%)
Feb 21, 2018	18.85	20.00	18.85	19.33	1,395,849	+0.53(+2.84%)
Feb 20, 2018	18.71	18.93	18.57	18.79	654,765	+0.03(+0.15%)
Feb 16, 2018		18.77	18.77	18.77	0	+0.20(+1.06%)
Feb 15, 2018	19.30	19.30	18.54	18.57	946,950	-0.62(-3.22%)
Feb 14, 2018	18.51	19.27	18.26	19.19	1,135,333	+0.48(+2.55%)
Feb 13, 2018	19.13	19.21	18.54	18.71	1,293,156	-0.59(-3.08%)
Feb 12, 2018	19.20	19.44	18.87	19.30	989,622	+0.27(+1.42%)
Feb 09, 2018	18.71	19.22	18.41	19.04	2,253,757	+0.59(+3.22%)
Feb 08, 2018	19.55	19.55	18.41	18.44	3,468,191	-1.19(-6.04%)
Feb 07, 2018	20.68	20.68	19.41	19.63	1,815,758	-0.73(-3.60%)
Feb 06, 2018	19.44	20.49	19.20	20.36	1,192,682	+0.17(+0.83%)
Feb 05, 2018	20.28	20.84	19.60	20.19	762,596	-0.32(-1.58%)
Feb 02, 2018	21.14	21.19	20.38	20.52	1,034,342	-0.86(-4.04%)
Feb 01, 2018	21.06	21.52	20.92	21.38	422,071	+0.27(+1.28%)
Jan 31, 2018	21.43	21.43	20.76	21.11	883,229	-0.19(-0.89%)
Jan 30, 2018	21.95	22.05	21.25	21.30	637,751	-0.89(-4.01%)
Jan 29, 2018	22.30	22.35	22.03	22.19	633,260	-0.11(-0.48%)
Jan 26, 2018	21.92	22.32	21.73	22.30	489,690	+0.51(+2.35%)
Jan 25, 2018	22.00	22.03	21.70	21.79	530,511	-0.11(-0.49%)
Jan 24, 2018	21.87	22.03	21.70	21.89	580,652	+0.11(+0.50%)
Jan 23, 2018	22.00	22.05	21.65	21.79	637,970	-0.27(-1.22%)
Jan 22, 2018	21.70	22.05	21.62	22.05	633,169	+0.40(+1.87%)
Jan 19, 2018	21.38	21.73	21.35	21.65	536,837	+0.24(+1.13%)
Jan 18, 2018	21.57	21.70	21.33	21.41	594,915	-0.24(-1.12%)
Jan 17, 2018	21.03	21.70	20.87	21.65	808,800	+0.73(+3.48%)
Jan 16, 2018	21.62	21.81	20.73	20.92	866,420	-0.54(-2.51%)
Jan 12, 2018		21.46	21.46	21.46	0	+0.22(+1.02%)
Jan 11, 2018	21.00	21.27	20.84	21.25	956,477	+0.24(+1.16%)
Jan 10, 2018	21.00	21.30	20.87	21.00	710,072	+0.03(+0.13%)
Jan 09, 2018	21.03	21.33	20.98	20.98	583,107	+0.11(+0.52%)
Jan 08, 2018	21.00	21.08	20.80	20.87	893,412	-0.03(-0.13%)
Jan 05, 2018	20.65	20.98	20.57	20.90	474,256	+0.32(+1.57%)
Jan 04, 2018	20.55	20.98	20.55	20.57	1,071,634	+0.11(+0.53%)
Jan 03, 2018	20.76	20.92	20.44	20.46	660,387	-0.38(-1.81%)

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.