Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.86	18.86	18.86	0	-0.07(-0.37%)
Mar 28, 2018	18.79	19.00	18.62	18.93	434,922	+0.20(+1.07%)
Mar 27, 2018	19.05	19.23	18.66	18.73	526,224	-0.25(-1.32%)
Mar 26, 2018	18.84	19.10	18.68	18.98	340,029	+0.43(+2.32%)
Mar 23, 2018	18.86	19.19	18.54	18.55	2,794,040	-0.22(-1.17%)
Mar 22, 2018	18.86	19.09	18.55	18.77	210,678	-0.18(-0.95%)
Mar 21, 2018	19.02	19.09	18.88	18.95	116,875	-0.09(-0.47%)
Mar 20, 2018	19.54	19.58	19.04	19.04	265,492	-0.40(-2.06%)
Mar 19, 2018	18.65	19.52	18.58	19.44	331,245	+0.84(+4.52%)
Mar 16, 2018	18.85	19.00	18.31	18.60	853,327	-0.19(-1.01%)
Mar 15, 2018	19.00	19.00	18.39	18.79	249,841	+0.20(+1.08%)
Mar 14, 2018	18.97	18.97	18.57	18.59	254,139	-0.22(-1.17%)
Mar 13, 2018	18.78	18.97	18.75	18.81	144,582	+0.05(+0.27%)
Mar 12, 2018	19.00	19.01	18.68	18.76	112,042	-0.24(-1.26%)
Mar 09, 2018	19.28	19.28	18.94	19.00	156,257	-0.10(-0.52%)
Mar 08, 2018	19.13	19.18	18.95	19.10	79,515	+0.03(+0.16%)
Mar 07, 2018		19.14		19.07	130,535	+0.37(+1.98%)
Mar 06, 2018	18.97	19.19	18.50	18.70	140,803	-0.27(-1.42%)
Mar 05, 2018	18.54	19.08	18.54	18.97	91,879	+0.32(+1.72%)
Mar 02, 2018	18.45	18.73	18.32	18.65	169,430	+0.04(+0.21%)
Mar 01, 2018	18.69	19.29	18.43	18.61	180,984	+0.23(+1.25%)
Feb 28, 2018	18.18	18.50	18.18	18.38	248,705	+0.19(+1.04%)
Feb 27, 2018	18.28	18.49	18.14	18.19	133,356	-0.06(-0.33%)
Feb 26, 2018	17.92	18.25	17.84	18.25	92,184	+0.38(+2.13%)
Feb 23, 2018	17.79	17.93	17.57	17.87	67,567	+0.17(+0.96%)
Feb 22, 2018			17.67	17.70	115,985	-0.22(-1.23%)
Feb 21, 2018	17.85	18.21	17.84	17.92	85,662	+0.17(+0.96%)
Feb 20, 2018	18.05	18.20	17.75	17.75	101,702	-0.44(-2.42%)
Feb 16, 2018		18.19	18.19	18.19	0	+0.54(+3.06%)
Feb 15, 2018	17.87	18.02	17.56	17.65	467,773	-0.26(-1.45%)
Feb 14, 2018	17.40	17.97	17.40	17.91	186,493	+0.43(+2.46%)
Feb 13, 2018	16.97	17.51	16.97	17.48	159,762	+0.32(+1.86%)
Feb 12, 2018	16.84	17.21	16.61	17.16	238,909	+0.24(+1.42%)
Feb 09, 2018	16.85	17.15	16.42	16.92	193,326	+0.24(+1.44%)
Feb 08, 2018	17.11	17.20	16.77	16.68	155,946	-0.48(-2.80%)
Feb 07, 2018	16.91	17.07	16.78	17.16	275,397	+0.22(+1.30%)
Feb 06, 2018	16.27	17.09	16.25	16.94	281,630	-0.04(-0.21%)
Feb 05, 2018	17.06	17.20	16.89	16.98	123,935	-0.25(-1.48%)
Feb 02, 2018	17.42	17.45	17.12	17.23	139,079	-0.34(-1.94%)
Feb 01, 2018	17.45	18.05	17.34	17.57	169,771	+0.16(+0.92%)
Jan 31, 2018	17.55	17.64	17.29	17.41	169,136	-0.12(-0.68%)
Jan 30, 2018	17.50	17.56	17.37	17.53	112,556	+0.03(+0.17%)
Jan 29, 2018	17.55	17.78	17.43	17.50	124,123	-0.18(-1.02%)
Jan 26, 2018	17.73	17.75	17.56	17.68	240,448	-0.04(-0.23%)
Jan 25, 2018	18.04	18.12	17.69	17.72	97,653	-0.28(-1.56%)
Jan 24, 2018	18.02	18.16	18.00	18.00	94,219	-0.02(-0.11%)
Jan 23, 2018	18.13	18.23	17.84	18.02	59,658	-0.23(-1.26%)
Jan 22, 2018	18.27	18.50	18.16	18.25	91,021	-0.15(-0.82%)
Jan 19, 2018	17.74	18.68	17.74	18.40	214,947	+0.57(+3.20%)
Jan 18, 2018	17.70	17.88	17.50	17.83	171,537	+0.09(+0.51%)
Jan 17, 2018	17.15	17.76	16.81	17.74	355,127	+0.99(+5.91%)
Jan 16, 2018	17.10	17.24	16.72	16.75	114,026	-0.35(-2.05%)
Jan 12, 2018		17.10	17.10	17.10	0	+0.11(+0.65%)
Jan 11, 2018	16.92	17.09	16.87	16.99	160,887	+0.07(+0.41%)
Jan 10, 2018				16.92	557,584	-0.05(-0.29%)
Jan 09, 2018	17.21	17.23	16.82	16.97	125,962	-0.17(-0.99%)
Jan 08, 2018	16.89	17.20	16.80	17.14	236,278	+0.20(+1.18%)
Jan 05, 2018	17.07	17.10	16.77	16.94	215,504	-0.10(-0.59%)
Jan 04, 2018	17.05	17.23	16.96	17.04	80,214	+0.11(+0.65%)
Jan 03, 2018	17.02	17.05	16.88	16.93	179,305	-0.03(-0.18%)

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.