Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.34	16.34	16.34	0	+0.34(+2.09%)
Mar 28, 2018	16.36	16.53	15.81	16.01	732,125	-0.35(-2.12%)
Mar 27, 2018	16.76	16.96	16.20	16.35	475,168	-0.30(-1.82%)
Mar 26, 2018	16.83	16.85	16.46	16.65	576,531	-0.01(-0.03%)
Mar 23, 2018	16.88	17.27	16.64	16.66	632,482	-0.11(-0.68%)
Mar 22, 2018	16.74	16.98	16.68	16.77	588,596	-0.14(-0.83%)
Mar 21, 2018	16.58	17.25	16.58	16.91	674,460	+0.37(+2.26%)
Mar 20, 2018	16.09	16.72	16.09	16.54	716,688	+0.54(+3.38%)
Mar 19, 2018	16.08	16.08	15.82	16.00	874,755	-0.11(-0.70%)
Mar 16, 2018	15.70	16.19	15.67	16.11	1,220,607	+0.40(+2.55%)
Mar 15, 2018	16.01	16.19	15.22	15.71	1,511,087	-0.30(-1.89%)
Mar 14, 2018	16.25	16.32	15.89	16.02	969,337	-0.14(-0.87%)
Mar 13, 2018	16.37	16.58	15.98	16.16	841,881	-0.12(-0.73%)
Mar 12, 2018	17.16	17.30	16.25	16.28	1,114,134	-0.84(-4.90%)
Mar 09, 2018	16.97	17.21	16.84	17.11	876,172	+0.30(+1.80%)
Mar 08, 2018	16.65	16.86	16.40	16.81	1,007,486	+0.24(+1.44%)
Mar 07, 2018		16.81	16.24	16.57	1,026,618	+0.07(+0.43%)
Mar 06, 2018	16.48	16.81	16.34	16.50	872,155	+0.12(+0.76%)
Mar 05, 2018	16.31	16.51	16.01	16.38	1,324,276	+0.05(+0.30%)
Mar 02, 2018	15.86	16.52	15.73	16.33	2,526,764	+0.33(+2.06%)
Mar 01, 2018	15.74	16.10	15.53	16.00	1,120,849	+0.25(+1.59%)
Feb 28, 2018	16.39	16.39	15.72	15.75	1,204,026	-0.56(-3.42%)
Feb 27, 2018	16.55	16.90	16.23	16.31	1,220,698	-0.27(-1.60%)
Feb 26, 2018	16.72	16.90	16.46	16.57	749,064	-0.07(-0.45%)
Feb 23, 2018	16.96	16.96	16.43	16.65	984,061	-0.28(-1.63%)
Feb 22, 2018			16.58	16.93	1,643,615	-0.26(-1.52%)
Feb 21, 2018	17.18	17.57	17.05	17.19	864,684	+0.01(+0.06%)
Feb 20, 2018	17.72	17.94	17.13	17.18	1,023,259	-0.61(-3.41%)
Feb 16, 2018		17.78	17.78	17.78	0	-0.44(-2.39%)
Feb 15, 2018	18.46	18.55	17.86	18.22	699,869	-0.15(-0.84%)
Feb 14, 2018	17.55	18.40	17.46	18.37	632,694	+0.57(+3.23%)
Feb 13, 2018	17.93	18.16	17.47	17.80	555,509	-0.20(-1.09%)
Feb 12, 2018	17.38	18.08	17.27	17.99	896,826	+0.82(+4.77%)
Feb 09, 2018	17.39	17.71	16.46	17.18	994,284	-0.02(-0.12%)
Feb 08, 2018	17.66	17.70	17.23	17.20	1,015,847	-0.47(-2.65%)
Feb 07, 2018	18.02	18.02	17.63	17.66	1,079,159	-0.37(-2.03%)
Feb 06, 2018	16.87	18.13	16.73	18.03	870,760	+0.59(+3.38%)
Feb 05, 2018	17.73	18.18	17.20	17.44	626,813	-0.56(-3.13%)
Feb 02, 2018	18.63	18.88	17.85	18.00	810,469	-0.89(-4.73%)
Feb 01, 2018	18.98	19.14	18.44	18.90	595,638	-0.13(-0.70%)
Jan 31, 2018	18.62	19.18	18.50	19.03	873,316	+0.60(+3.26%)
Jan 30, 2018	18.74	18.74	18.16	18.43	823,259	-0.48(-2.53%)
Jan 29, 2018	19.48	19.54	18.86	18.91	865,795	-0.66(-3.40%)
Jan 26, 2018	19.55	19.83	19.51	19.57	493,965	+0.11(+0.55%)
Jan 25, 2018	19.60	19.79	19.31	19.47	583,418	-0.06(-0.33%)
Jan 24, 2018	20.38	20.38	19.28	19.53	863,362	-0.73(-3.62%)
Jan 23, 2018	20.31	20.31	20.06	20.26	588,323	+0.02(+0.10%)
Jan 22, 2018	19.98	20.25	19.87	20.24	530,279	+0.26(+1.28%)
Jan 19, 2018	19.87	20.08	19.77	19.99	782,684	+0.09(+0.45%)
Jan 18, 2018	20.64	20.64	19.81	19.90	1,359,919	-0.80(-3.85%)
Jan 17, 2018	20.55	20.81	20.48	20.70	693,414	+0.23(+1.12%)
Jan 16, 2018	20.99	21.11	20.34	20.47	953,948	-0.45(-2.14%)
Jan 12, 2018		20.91	20.91	20.91	0	+0.31(+1.52%)
Jan 11, 2018	20.58	20.82	20.39	20.60	1,107,226	+0.02(+0.08%)
Jan 10, 2018	20.40	20.89	20.01	20.58	1,009,378	+0.20(+0.99%)
Jan 09, 2018	20.90	20.95	20.37	20.38	661,355	-0.51(-2.44%)
Jan 08, 2018	20.85	20.99	20.65	20.89	610,162	+0.08(+0.38%)
Jan 05, 2018	20.16	20.84	20.02	20.81	826,511	+0.76(+3.79%)
Jan 04, 2018	19.93	20.12	19.61	20.05	465,355	+0.18(+0.91%)
Jan 03, 2018	19.99	20.29	19.74	19.87	821,696	-0.05(-0.27%)

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.