Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.54	17.54	17.54	0	+0.33(+1.90%)
Mar 28, 2018	17.34	17.48	16.81	17.22	799,894	-0.25(-1.41%)
Mar 27, 2018	17.87	17.87	17.34	17.46	936,244	-0.37(-2.07%)
Mar 26, 2018	17.71	18.10	17.71	17.83	1,674,561	+0.00(+0.00%)
Mar 23, 2018	17.75	18.04	17.67	17.83	593,618	-0.04(-0.23%)
Mar 22, 2018	17.42	18.12	17.42	17.87	1,946,967	+0.61(+3.56%)
Mar 21, 2018	17.17	17.75	17.17	17.26	527,342	-0.08(-0.47%)
Mar 20, 2018	17.22	17.34	17.01	17.34	408,373	+0.21(+1.20%)
Mar 19, 2018	17.54	17.54	17.05	17.13	514,147	-0.37(-2.11%)
Mar 16, 2018	17.38	17.54	17.22	17.50	673,344	+0.00(+0.00%)
Mar 15, 2018	17.91	17.95	17.17	17.50	906,526	-0.45(-2.51%)
Mar 14, 2018	17.79	17.99	17.79	17.95	1,141,854	+0.04(+0.23%)
Mar 13, 2018	17.91	18.08	17.75	17.91	1,164,590	-0.12(-0.68%)
Mar 12, 2018	18.08	18.24	17.99	18.04	920,460	+0.08(+0.46%)
Mar 09, 2018	18.04	18.24	17.91	17.95	1,919,263	-0.08(-0.45%)
Mar 08, 2018	17.97	18.20	17.71	18.04	9,086,233	-0.25(-1.35%)
Mar 07, 2018		18.90	18.12	18.28	1,136,446	-0.45(-2.41%)
Mar 06, 2018	19.96	20.04	18.44	18.73	798,170	-1.97(-9.50%)
Mar 05, 2018	20.04	21.15	20.04	20.70	98,605	+0.53(+2.64%)
Mar 02, 2018	20.08	20.49	19.72	20.17	157,082	-0.12(-0.61%)
Mar 01, 2018	20.45	20.90	20.00	20.29	155,578	+0.29(+1.43%)
Feb 28, 2018	20.13	20.80	20.00	20.00	322,239	+0.04(+0.21%)
Feb 27, 2018	20.08	20.29	19.76	19.96	71,102	-0.25(-1.22%)
Feb 26, 2018	19.88	20.29	19.67	20.21	98,113	+0.57(+2.92%)
Feb 23, 2018	19.43	19.76	19.39	19.63	86,244	-0.12(-0.62%)
Feb 22, 2018				19.76	122,959	+0.08(+0.42%)
Feb 21, 2018	19.43	19.85	19.31	19.67	140,867	+0.25(+1.27%)
Feb 20, 2018	19.63	19.63	19.18	19.43	116,871	-0.29(-1.46%)
Feb 16, 2018		19.72	19.72	19.72	0	-0.33(-1.64%)
Feb 15, 2018	18.98	21.27	18.98	20.04	430,418	+1.43(+7.71%)
Feb 14, 2018	19.18	19.18	18.49	18.61	90,953	-0.29(-1.52%)
Feb 13, 2018	19.02	19.06	18.43	18.90	116,144	+0.04(+0.22%)
Feb 12, 2018	17.83	18.90	17.83	18.85	187,007	+1.15(+6.48%)
Feb 09, 2018	18.08	18.18	17.05	17.71	337,096	-0.16(-0.92%)
Feb 08, 2018	18.28	18.49	17.71	17.87	103,570	-0.37(-2.02%)
Feb 07, 2018	17.95	18.77	17.95	18.24	108,471	+0.25(+1.37%)
Feb 06, 2018	17.17	18.19	16.93	17.99	82,602	-0.04(-0.23%)
Feb 05, 2018	18.85	18.85	17.67	18.04	162,917	-0.94(-4.97%)
Feb 02, 2018	19.22	19.35	18.90	18.98	85,351	-0.41(-2.11%)
Feb 01, 2018	19.02	19.59	19.02	19.39	102,271	+0.25(+1.28%)
Jan 31, 2018	19.92	19.92	18.85	19.14	149,490	-0.66(-3.31%)
Jan 30, 2018	20.08	20.08	19.48	19.80	105,173	-0.29(-1.43%)
Jan 29, 2018	20.29	20.41	19.96	20.08	67,504	-0.16(-0.81%)
Jan 26, 2018	20.08	20.37	19.88	20.25	72,018	+0.16(+0.82%)
Jan 25, 2018	20.66	20.66	19.59	20.08	191,516	-0.49(-2.39%)
Jan 24, 2018	20.62	20.69	20.26	20.58	98,651	+0.12(+0.60%)
Jan 23, 2018	19.92	20.45	19.86	20.45	129,814	+0.61(+3.10%)
Jan 22, 2018	19.22	20.25	19.07	19.84	341,064	+0.82(+4.31%)
Jan 19, 2018	18.81	19.02	18.73	19.02	105,973	+0.16(+0.87%)
Jan 18, 2018	18.98	18.98	18.65	18.85	205,611	-0.20(-1.08%)
Jan 17, 2018	19.06	19.14	18.85	19.06	166,783	+0.00(+0.00%)
Jan 16, 2018	18.81	19.11	18.77	19.06	207,906	+0.25(+1.31%)
Jan 12, 2018		18.81	18.81	18.81	0	+0.00(+0.00%)
Jan 11, 2018	18.24	19.51	18.22	18.81	431,955	+0.57(+3.15%)
Jan 10, 2018	17.75	18.20	17.54	18.24	610,539	+0.70(+3.97%)
Jan 09, 2018	17.05	17.63	17.01	17.54	470,839	+0.57(+3.38%)
Jan 08, 2018	16.48	17.05	16.45	16.97	170,069	+0.49(+2.99%)
Jan 05, 2018	16.40	16.52	16.40	16.48	95,341	+0.08(+0.50%)
Jan 04, 2018	16.56	16.56	16.35	16.40	127,096	-0.12(-0.74%)
Jan 03, 2018	16.64	16.64	16.35	16.52	151,258	-0.04(-0.25%)

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.