Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.35	18.35	18.35	0	+0.70(+3.97%)
Mar 28, 2018	17.83	17.83	17.57	17.65	183,465	-0.13(-0.70%)
Mar 27, 2018	18.05	18.12	17.76	17.77	204,857	-0.15(-0.86%)
Mar 26, 2018	17.87	18.17	17.80	17.93	346,329	+0.27(+1.54%)
Mar 23, 2018	18.03	18.11	17.66	17.66	329,816	-0.60(-3.27%)
Mar 22, 2018	18.42	18.47	18.22	18.25	215,138	-0.35(-1.86%)
Mar 21, 2018	18.69	18.70	18.54	18.60	99,651	-0.06(-0.32%)
Mar 20, 2018	18.76	18.76	18.62	18.66	93,604	+0.00(+0.00%)
Mar 19, 2018	18.68	18.68	18.58	18.66	132,443	-0.02(-0.12%)
Mar 16, 2018	18.76	18.84	18.68	18.68	51,086	-0.12(-0.63%)
Mar 15, 2018	18.77	18.87	18.72	18.80	101,073	+0.12(+0.63%)
Mar 14, 2018	18.72	18.78	18.67	18.68	105,981	-0.07(-0.35%)
Mar 13, 2018	19.03	19.05	18.64	18.75	169,386	-0.28(-1.47%)
Mar 12, 2018	19.05	19.08	18.97	19.03	95,437	+0.07(+0.39%)
Mar 09, 2018	18.82	19.03	18.82	18.95	100,666	+0.29(+1.54%)
Mar 08, 2018	18.71	18.74	18.58	18.67	114,838	+0.01(+0.04%)
Mar 07, 2018			18.53	18.66	157,438	-0.07(-0.39%)
Mar 06, 2018	18.89	18.89	18.70	18.73	305,788	+0.07(+0.39%)
Mar 05, 2018	18.48	18.67	18.42	18.66	113,637	+0.04(+0.24%)
Mar 02, 2018	18.35	18.61	18.28	18.61	149,845	+0.27(+1.45%)
Mar 01, 2018	18.50	18.61	18.35	18.35	124,929	-0.13(-0.68%)
Feb 28, 2018	18.46	18.60	18.46	18.47	119,897	+0.00(+0.00%)
Feb 27, 2018	18.86	18.86	18.46	18.47	258,380	-0.40(-2.11%)
Feb 26, 2018	18.81	19.12	18.70	18.87	251,229	+0.27(+1.43%)
Feb 23, 2018	18.73	18.73	18.51	18.61	109,144	+0.01(+0.08%)
Feb 22, 2018	18.51	18.70	18.51	18.59	91,452	+0.07(+0.36%)
Feb 21, 2018	18.30	18.75	18.05	18.53	471,305	+0.55(+3.08%)
Feb 20, 2018	18.10	18.18	17.88	17.97	194,540	-0.42(-2.28%)
Feb 16, 2018		18.39	18.39	18.39	0	-0.22(-1.19%)
Feb 15, 2018	18.79	18.79	18.52	18.61	203,559	+0.19(+1.04%)
Feb 14, 2018	18.26	18.49	18.12	18.42	145,157	+0.24(+1.30%)
Feb 13, 2018	17.76	18.20	17.75	18.19	237,498	+0.53(+3.01%)
Feb 12, 2018	17.40	17.74	17.22	17.66	525,400	+0.47(+2.74%)
Feb 09, 2018	17.50	17.60	16.74	17.18	959,739	-0.58(-3.28%)
Feb 08, 2018	18.29	18.36	17.76	17.77	400,798	-0.59(-3.21%)
Feb 07, 2018	18.24	18.56	18.24	18.36	217,839	-0.24(-1.31%)
Feb 06, 2018	18.29	18.68	18.00	18.60	443,895	-0.20(-1.06%)
Feb 05, 2018	19.27	19.34	18.79	18.80	314,537	-0.41(-2.15%)
Feb 02, 2018	19.12	19.21	18.86	19.21	367,223	-0.01(-0.04%)
Feb 01, 2018		19.51	19.12	19.22	203,258	-0.28(-1.44%)
Jan 31, 2018	19.36	19.59	19.36	19.50	180,948	+0.26(+1.34%)
Jan 30, 2018	19.60	19.60	19.13	19.24	408,445	-0.80(-3.97%)
Jan 29, 2018	20.32	20.38	19.65	20.04	323,102	-0.38(-1.88%)
Jan 26, 2018	20.29	20.48	20.28	20.42	190,854	+0.28(+1.39%)
Jan 25, 2018	20.18	20.20	20.05	20.14	226,296	+0.07(+0.33%)
Jan 24, 2018	20.12	20.20	20.03	20.07	193,229	+0.05(+0.26%)
Jan 23, 2018	19.69	20.04	19.69	20.02	171,551	+0.41(+2.07%)
Jan 22, 2018	19.47	19.68	19.40	19.62	165,344	+0.17(+0.87%)
Jan 19, 2018	19.23	19.50	19.18	19.45	146,598	+0.37(+1.93%)
Jan 18, 2018	19.06	19.22	19.04	19.08	112,063	+0.05(+0.27%)
Jan 17, 2018	19.14	19.14	18.93	19.03	117,429	-0.01(-0.04%)
Jan 16, 2018	19.19	19.27	19.01	19.03	186,889	-0.13(-0.65%)
Jan 12, 2018		19.16	19.16	19.16	0	+0.26(+1.36%)
Jan 11, 2018	18.69	18.92	18.69	18.90	112,268	+0.16(+0.87%)
Jan 10, 2018	18.94	18.97	18.69	18.74	179,359	-0.24(-1.28%)
Jan 09, 2018	19.05	19.13	18.95	18.98	173,083	-0.03(-0.16%)
Jan 08, 2018	18.90	19.01	18.79	19.01	295,202	+0.29(+1.53%)
Jan 05, 2018	18.65	18.81	18.61	18.72	556,201	+0.15(+0.83%)
Jan 04, 2018	18.18	19.51	18.18	18.57	1,839,238	+0.80(+4.48%)
Jan 03, 2018	17.72	17.84	17.61	17.77	164,372	+0.22(+1.26%)

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.