Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.91	17.91	17.91	0	+0.52(+3.01%)
Mar 28, 2018	17.46	17.52	17.35	17.38	283,166	-0.29(-1.63%)
Mar 27, 2018	17.84	17.89	17.63	17.67	450,761	-0.15(-0.86%)
Mar 26, 2018	17.73	17.84	17.57	17.82	652,510	+0.41(+2.36%)
Mar 23, 2018	17.70	17.76	17.41	17.41	306,937	-0.42(-2.36%)
Mar 22, 2018	17.96	18.02	17.80	17.83	228,580	-0.42(-2.31%)
Mar 21, 2018	18.22	18.33	18.22	18.25	121,514	-0.17(-0.92%)
Mar 20, 2018	18.39	18.44	18.39	18.42	57,575	+0.12(+0.67%)
Mar 19, 2018	18.29	18.36	18.22	18.30	161,458	-0.07(-0.36%)
Mar 16, 2018	18.39	18.41	18.29	18.37	91,319	-0.14(-0.75%)
Mar 15, 2018	18.54	18.57	18.50	18.51	49,790	+0.10(+0.56%)
Mar 14, 2018	18.47	18.51	18.33	18.40	253,036	+0.02(+0.11%)
Mar 13, 2018	18.52	18.56	18.35	18.38	195,313	-0.30(-1.62%)
Mar 12, 2018	18.72	18.72	18.60	18.69	186,708	-0.03(-0.16%)
Mar 09, 2018	18.59	18.74	18.59	18.72	100,707	+0.24(+1.31%)
Mar 08, 2018	18.44	18.47	18.40	18.47	65,846	+0.08(+0.45%)
Mar 07, 2018			18.30	18.39	272,635	-0.10(-0.56%)
Mar 06, 2018	18.46	18.50	18.43	18.50	85,075	+0.25(+1.38%)
Mar 05, 2018	18.05	18.29	18.01	18.24	92,772	+0.06(+0.33%)
Mar 02, 2018	17.93	18.18	17.90	18.18	120,758	+0.12(+0.66%)
Mar 01, 2018	18.23	18.39	18.04	18.06	113,010	-0.08(-0.42%)
Feb 28, 2018	18.31	18.35	18.13	18.14	134,626	-0.16(-0.90%)
Feb 27, 2018	18.51	18.58	18.31	18.31	474,997	-0.70(-3.70%)
Feb 26, 2018	18.92	19.01	18.79	19.01	184,627	+0.41(+2.18%)
Feb 23, 2018	18.60	18.60	18.47	18.60	137,413	+0.17(+0.95%)
Feb 22, 2018	18.47	18.58	18.41	18.43	195,342	+0.06(+0.31%)
Feb 21, 2018	18.40	18.56	18.36	18.37	107,445	+0.11(+0.59%)
Feb 20, 2018	18.35	18.41	18.20	18.26	259,609	-0.31(-1.66%)
Feb 16, 2018		18.57	18.57	18.57	0	+0.01(+0.05%)
Feb 15, 2018	18.53	18.58	18.40	18.56	237,181	+0.33(+1.83%)
Feb 14, 2018	17.93	18.27	17.92	18.23	171,195	+0.27(+1.51%)
Feb 13, 2018		17.98		17.96	469,120	+0.05(+0.26%)
Feb 12, 2018	17.53	17.96	17.53	17.91	1,455,769	+0.57(+3.32%)
Feb 09, 2018	17.25	17.40	16.64	17.34	1,000,678	-0.45(-2.54%)
Feb 08, 2018	18.28	18.28	17.70	17.79	593,246	-0.64(-3.45%)
Feb 07, 2018	18.72	18.76	18.38	18.42	509,717	-0.88(-4.55%)
Feb 06, 2018	18.99	19.37	18.90	19.30	379,799	-0.05(-0.24%)
Feb 05, 2018	19.58	19.66	19.32	19.35	343,714	-0.03(-0.13%)
Feb 02, 2018	19.51	19.51	19.36	19.37	272,505	-0.05(-0.26%)
Feb 01, 2018	19.43	19.43	19.37	19.42	197,266	-0.20(-0.99%)
Jan 31, 2018	19.62	19.67	19.55	19.62	373,006	+0.23(+1.19%)
Jan 30, 2018	19.44	19.44	19.25	19.39	352,836	-0.11(-0.58%)
Jan 29, 2018	19.55	19.58	19.49	19.50	641,912	-0.63(-3.11%)
Jan 26, 2018	20.01	20.13	20.01	20.13	880,576	+0.20(+0.98%)
Jan 25, 2018	19.96	19.98	19.89	19.93	727,950	-0.03(-0.15%)
Jan 24, 2018	19.89	20.02	19.89	19.96	605,748	+0.16(+0.80%)
Jan 23, 2018	19.67	19.80	19.67	19.80	178,166	+0.24(+1.23%)
Jan 22, 2018	19.52	19.58	19.51	19.56	150,975	+0.14(+0.74%)
Jan 19, 2018	19.32	19.42	19.32	19.42	49,587	+0.21(+1.10%)
Jan 18, 2018	19.22	19.22	19.17	19.21	50,143	+0.07(+0.38%)
Jan 17, 2018	19.08	19.16	19.04	19.14	81,778	+0.05(+0.27%)
Jan 16, 2018	19.08	19.19	19.05	19.09	309,232	+0.16(+0.87%)
Jan 12, 2018		18.92	18.92	18.92	0	+0.27(+1.43%)
Jan 11, 2018	18.56	18.65	18.56	18.65	158,101	+0.16(+0.86%)
Jan 10, 2018	18.48	18.53	18.47	18.50	51,068	+0.09(+0.47%)
Jan 09, 2018	18.39	18.42	18.39	18.41	67,624	+0.02(+0.11%)
Jan 08, 2018	18.38	18.39	18.34	18.39	64,278	+0.05(+0.28%)
Jan 05, 2018	18.25	18.34	18.25	18.34	56,267	+0.09(+0.48%)
Jan 04, 2018	18.21	18.26	18.19	18.25	76,642	+0.09(+0.51%)
Jan 03, 2018	18.12	18.16	17.98	18.16	196,708	+0.17(+0.97%)

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.