Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.08	18.08	18.08	0	+0.09(+0.50%)
Mar 28, 2018	17.97	18.04	17.91	17.99	24,651	+0.01(+0.06%)
Mar 27, 2018	18.22	18.22	17.98	17.98	9,039	-0.07(-0.39%)
Mar 26, 2018	18.06	18.09	18.00	18.05	9,745	+0.08(+0.45%)
Mar 23, 2018	18.00	18.21	17.96	17.97	211,414	+0.12(+0.67%)
Mar 22, 2018	17.85	17.93	17.85	17.85	43,160	-0.09(-0.50%)
Mar 21, 2018	17.77	17.94	17.77	17.94	35,925	+0.23(+1.30%)
Mar 20, 2018	17.66	17.77	17.65	17.71	98,448	-0.02(-0.11%)
Mar 19, 2018	17.82	17.85	17.68	17.73	40,493	-0.09(-0.48%)
Mar 16, 2018	17.94	17.94	17.81	17.82	18,703	-0.09(-0.53%)
Mar 15, 2018	17.82	17.93	17.81	17.91	38,581	+0.01(+0.06%)
Mar 14, 2018	17.95	17.96	17.86	17.90	17,623	+0.02(+0.11%)
Mar 13, 2018	18.05	18.05	17.80	17.88	24,173	-0.07(-0.39%)
Mar 12, 2018	17.96	18.04	17.95	17.95	16,844	-0.02(-0.11%)
Mar 09, 2018	17.92	18.02	17.91	17.97	38,621	-0.10(-0.55%)
Mar 08, 2018	18.20	18.20	18.01	18.07	26,908	-0.24(-1.31%)
Mar 07, 2018		18.32	18.11	18.31	19,805	+0.04(+0.22%)
Mar 06, 2018	18.16	18.28	18.15	18.27	26,798	+0.16(+0.86%)
Mar 05, 2018	18.11	18.18	18.10	18.11	60,031	-0.15(-0.79%)
Mar 02, 2018	18.26	18.32	17.97	18.26	27,625	-0.11(-0.61%)
Mar 01, 2018	18.34	18.41	18.28	18.37	38,202	-0.06(-0.32%)
Feb 28, 2018	18.41	18.65	18.40	18.43	15,255	-0.09(-0.46%)
Feb 27, 2018	18.51	18.55	18.45	18.52	29,776	-0.05(-0.30%)
Feb 26, 2018	18.56	18.63	18.54	18.57	31,110	-0.05(-0.27%)
Feb 23, 2018	18.70	18.70	18.60	18.62	26,479	+0.12(+0.65%)
Feb 22, 2018	18.50	18.57	18.47	18.50	37,494	-0.05(-0.27%)
Feb 21, 2018	18.53	18.67	18.50	18.55	35,568	-0.14(-0.75%)
Feb 20, 2018	18.62	18.75	18.62	18.69	54,387	-0.11(-0.61%)
Feb 16, 2018		18.80	18.80	18.80	0	-0.08(-0.45%)
Feb 15, 2018	18.79	18.89	18.76	18.89	25,466	+0.14(+0.75%)
Feb 14, 2018	18.40	18.79	18.40	18.75	64,525	+0.13(+0.70%)
Feb 13, 2018	18.72	18.72	18.57	18.62	35,950	-0.04(-0.21%)
Feb 12, 2018	18.72	18.72	18.55	18.66	27,099	+0.14(+0.76%)
Feb 09, 2018	18.52	18.74	18.52	18.52	74,153	-0.17(-0.91%)
Feb 08, 2018	18.91	18.91	18.69	18.69	36,851	-0.01(-0.05%)
Feb 07, 2018	18.88	18.92	18.66	18.70	75,531	-0.06(-0.32%)
Feb 06, 2018	19.17	19.18	18.33	18.76	342,792	-0.43(-2.24%)
Feb 05, 2018	19.17	19.41	19.10	19.19	49,015	-0.13(-0.67%)
Feb 02, 2018	19.47	19.66	19.32	19.32	82,609	-0.44(-2.23%)
Feb 01, 2018	19.61	19.76	19.53	19.76	57,422	+0.15(+0.76%)
Jan 31, 2018	19.42	19.66	19.42	19.61	87,615	+0.06(+0.31%)
Jan 30, 2018	19.38	19.55	19.38	19.55	26,912	+0.12(+0.59%)
Jan 29, 2018	19.31	19.49	19.31	19.43	33,644	+0.02(+0.13%)
Jan 26, 2018	19.49	19.55	19.38	19.41	105,098	+0.03(+0.15%)
Jan 25, 2018	19.36	19.52	19.36	19.38	42,757	-0.06(-0.31%)
Jan 24, 2018	19.34	19.50	19.32	19.44	58,176	+0.18(+0.93%)
Jan 23, 2018	19.21	19.34	19.01	19.26	74,098	+0.11(+0.57%)
Jan 22, 2018	19.30	19.32	19.10	19.15	71,792	-0.01(-0.05%)
Jan 19, 2018	19.26	19.35	19.07	19.16	196,568	+0.03(+0.16%)
Jan 18, 2018	19.05	19.13	18.97	19.13	40,631	+0.11(+0.58%)
Jan 17, 2018	18.92	19.07	18.88	19.02	44,043	+0.06(+0.32%)
Jan 16, 2018	19.01	19.04	18.93	18.96	21,262	+0.05(+0.26%)
Jan 12, 2018		18.91	18.91	18.91	0	+0.11(+0.59%)
Jan 11, 2018	18.83	18.89	18.78	18.80	35,203	-0.15(-0.79%)
Jan 10, 2018			18.85	18.95	47,511	-0.05(-0.26%)
Jan 09, 2018	18.91	19.04	18.91	19.00	40,215	+0.03(+0.16%)
Jan 08, 2018	19.00	19.02	18.92	18.97	25,268	-0.02(-0.11%)
Jan 05, 2018	18.93	19.02	18.93	18.99	47,109	+0.19(+1.01%)
Jan 04, 2018	18.73	18.82	18.70	18.80	39,076	+0.13(+0.70%)
Jan 03, 2018	18.64	18.73	18.61	18.67	149,986	-0.06(-0.32%)

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.