Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.35	18.35	18.35	0	+0.74(+4.20%)
Mar 28, 2018	17.98	18.20	17.46	17.61	2,149,622	+0.10(+0.57%)
Mar 27, 2018	18.50	18.59	17.40	17.51	1,883,903	-0.98(-5.30%)
Mar 26, 2018	18.46	18.50	17.85	18.49	1,505,543	+0.30(+1.65%)
Mar 23, 2018	18.20	18.74	18.07	18.19	1,560,379	+0.04(+0.22%)
Mar 22, 2018	18.80	18.99	18.10	18.15	1,227,116	-0.79(-4.17%)
Mar 21, 2018	18.53	19.22	18.49	18.94	1,492,078	+0.48(+2.60%)
Mar 20, 2018	18.15	18.50	18.03	18.46	1,349,790	+0.55(+3.07%)
Mar 19, 2018	18.06	18.26	17.68	17.91	2,106,017	-0.31(-1.70%)
Mar 16, 2018	18.07	18.46	17.94	18.22	3,454,842	+0.17(+0.94%)
Mar 15, 2018	18.67	18.87	17.79	18.05	1,676,633	-0.58(-3.11%)
Mar 14, 2018	18.38	18.77	18.36	18.63	1,342,634	+0.29(+1.58%)
Mar 13, 2018	18.50	18.57	18.07	18.34	2,862,964	+0.27(+1.49%)
Mar 12, 2018	18.48	18.55	17.83	18.07	4,425,924	+0.01(+0.06%)
Mar 09, 2018	18.14	18.26	17.85	18.06	2,318,024	+0.00(+0.00%)
Mar 08, 2018	18.35	18.54	18.03	18.06	2,815,851	-0.30(-1.63%)
Mar 07, 2018			18.34	18.36	3,047,483	-1.04(-5.36%)
Mar 06, 2018	19.40	19.67	19.17	19.40	6,721,607	-0.66(-3.29%)
Mar 05, 2018	19.88	20.27	19.62	20.06	1,268,040	+0.13(+0.65%)
Mar 02, 2018	19.27	19.96	19.01	19.93	1,429,069	+0.43(+2.21%)
Mar 01, 2018	19.19	19.68	18.68	19.50	1,311,573	+0.42(+2.20%)
Feb 28, 2018	19.48	19.82	18.72	19.08	2,575,009	-0.22(-1.14%)
Feb 27, 2018	18.77	20.02	18.16	19.30	3,166,374	+0.04(+0.21%)
Feb 26, 2018	19.09	19.33	18.51	19.26	1,849,236	+0.31(+1.64%)
Feb 23, 2018	18.49	19.04	18.38	18.95	1,394,581	+0.49(+2.65%)
Feb 22, 2018	18.05	18.75	17.93	18.46	1,363,940	+0.56(+3.13%)
Feb 21, 2018	18.63	18.75	17.89	17.90	1,537,740	-0.71(-3.82%)
Feb 20, 2018	18.83	18.83	18.58	18.61	1,068,228	-0.16(-0.85%)
Feb 16, 2018		18.77	18.77	18.77	0	+0.01(+0.05%)
Feb 15, 2018	18.96	19.19	18.15	18.76	1,122,167	-0.19(-1.00%)
Feb 14, 2018	17.72	19.04	17.72	18.95	1,407,695	+1.03(+5.75%)
Feb 13, 2018	18.43	18.50	17.89	17.92	1,388,733	-0.75(-4.02%)
Feb 12, 2018	18.40	19.01	18.22	18.67	1,416,649	+0.57(+3.15%)
Feb 09, 2018	18.47	18.60	17.15	18.10	3,123,647	-0.23(-1.25%)
Feb 08, 2018		19.23	18.27	18.33	1,710,557	-0.70(-3.68%)
Feb 07, 2018	19.63	19.88	18.70	19.03	1,637,733	-0.58(-2.96%)
Feb 06, 2018	18.76	19.66	18.50	19.61	2,494,393	+0.39(+2.03%)
Feb 05, 2018	19.34	19.92	19.14	19.22	1,567,508	-0.43(-2.19%)
Feb 02, 2018	20.25	20.32	19.42	19.65	2,376,526	-0.73(-3.58%)
Feb 01, 2018	20.50	20.90	20.10	20.38	1,298,868	-0.03(-0.15%)
Jan 31, 2018	20.84	21.18	20.36	20.41	2,873,860	-0.51(-2.44%)
Jan 30, 2018	20.86	21.00	20.29	20.92	1,637,586	-0.20(-0.95%)
Jan 29, 2018	20.58	21.60	20.46	21.12	2,782,031	+0.58(+2.82%)
Jan 26, 2018	20.37	20.75	20.27	20.54	2,025,159	+0.09(+0.44%)
Jan 25, 2018	21.47	21.50	20.45	20.45	2,156,866	-0.90(-4.22%)
Jan 24, 2018	21.89	22.14	21.23	21.35	3,654,615	-0.38(-1.73%)
Jan 23, 2018	21.72	21.85	21.33	21.73	1,739,341	+0.24(+1.09%)
Jan 22, 2018	20.80	21.49	20.78	21.49	1,496,097	+0.71(+3.42%)
Jan 19, 2018	20.12	20.80	20.02	20.78	1,181,707	+0.47(+2.31%)
Jan 18, 2018	20.20	20.67	20.20	20.31	1,459,801	-0.13(-0.64%)
Jan 17, 2018	20.03	20.74	19.74	20.44	1,574,475	+0.52(+2.61%)
Jan 16, 2018	20.28	20.49	19.83	19.92	1,504,701	-0.37(-1.82%)
Jan 12, 2018		20.29	20.29	20.29	0	+0.00(+0.00%)
Jan 11, 2018	19.91	20.91	19.91	20.29	1,429,951	+0.48(+2.42%)
Jan 10, 2018		20.27	19.75	19.81	1,313,376	-0.26(-1.30%)
Jan 09, 2018	20.25	20.31	19.62	20.07	1,622,394	-0.15(-0.74%)
Jan 08, 2018	19.91	20.41	19.90	20.22	1,278,434	+0.10(+0.50%)
Jan 05, 2018	20.23	20.27	19.97	20.12	1,011,714	-0.25(-1.23%)
Jan 04, 2018	20.23	20.46	19.78	20.37	1,721,000	+0.04(+0.20%)
Jan 03, 2018	20.13	20.63	20.11	20.33	1,868,519	+0.33(+1.65%)

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.