Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.57	18.57	18.57	0	+0.21(+1.14%)
Mar 28, 2018	17.94	18.57	17.94	18.36	236,734	+0.57(+3.20%)
Mar 27, 2018	18.23	18.23	17.76	17.79	225,227	-0.39(-2.16%)
Mar 26, 2018	18.19	18.26	18.06	18.19	133,912	+0.09(+0.51%)
Mar 23, 2018	18.38	18.51	18.08	18.10	147,472	-0.38(-2.06%)
Mar 22, 2018	18.16	18.73	18.16	18.48	211,139	+0.22(+1.22%)
Mar 21, 2018	17.82	18.36	17.79	18.25	200,454	+0.51(+2.88%)
Mar 20, 2018	18.57	18.59	17.66	17.74	257,756	-0.96(-5.15%)
Mar 19, 2018	18.86	18.89	18.65	18.70	108,901	-0.18(-0.97%)
Mar 16, 2018	18.87	19.00	18.74	18.89	153,776	-0.08(-0.41%)
Mar 15, 2018	19.10	19.22	18.78	18.97	135,702	-0.12(-0.62%)
Mar 14, 2018	19.40	19.46	18.99	19.08	71,403	-0.28(-1.45%)
Mar 13, 2018	19.37	19.60	19.12	19.37	112,100	+0.09(+0.44%)
Mar 12, 2018	19.31	19.32	18.93	19.28	59,926	-0.01(-0.03%)
Mar 09, 2018	19.56	19.56	19.22	19.29	126,549	+0.20(+1.03%)
Mar 08, 2018	19.31	19.54	18.90	19.09	140,944	+0.24(+1.25%)
Mar 07, 2018			18.66	18.86	235,554	-0.09(-0.48%)
Mar 06, 2018	19.27	19.27	18.86	18.95	147,242	-0.26(-1.36%)
Mar 05, 2018	19.03	19.31	19.00	19.21	118,037	+0.10(+0.51%)
Mar 02, 2018	19.01	19.19	18.92	19.11	84,389	-0.04(-0.21%)
Mar 01, 2018	18.99	19.17	18.90	19.15	99,436	+0.23(+1.21%)
Feb 28, 2018	19.25	19.25	18.83	18.92	62,890	-0.29(-1.53%)
Feb 27, 2018	19.75	19.75	19.12	19.22	50,970	-0.52(-2.62%)
Feb 26, 2018	19.52	19.77	19.52	19.73	109,917	+0.18(+0.90%)
Feb 23, 2018	19.83	19.83	19.39	19.56	103,438	-0.28(-1.39%)
Feb 22, 2018				19.83	152,481	+0.02(+0.10%)
Feb 21, 2018	20.01	20.01	19.70	19.81	137,005	-0.22(-1.11%)
Feb 20, 2018	19.53	20.14	19.44	20.03	144,178	+0.81(+4.22%)
Feb 16, 2018		19.22	19.22	19.22	0	+0.05(+0.24%)
Feb 15, 2018	19.25	19.25	18.97	19.18	84,753	-0.04(-0.20%)
Feb 14, 2018	19.06	19.32	18.78	19.22	263,952	+0.14(+0.72%)
Feb 13, 2018	19.08	19.11	18.88	19.08	119,654	+0.02(+0.10%)
Feb 12, 2018	19.43	19.43	18.93	19.06	77,047	-0.25(-1.29%)
Feb 09, 2018	19.00	19.44	18.68	19.31	152,190	+0.52(+2.75%)
Feb 08, 2018	19.57	19.57	18.91	18.79	123,236	-0.83(-4.24%)
Feb 07, 2018	19.31	19.92	19.31	19.62	160,590	+0.39(+2.04%)
Feb 06, 2018	18.67	19.61	18.67	19.23	130,188	+0.20(+1.05%)
Feb 05, 2018	19.20	19.35	18.87	19.03	75,099	-0.30(-1.54%)
Feb 02, 2018	19.67	19.67	19.20	19.33	58,116	-0.56(-2.83%)
Feb 01, 2018	20.28	20.28	19.65	19.89	187,111	-0.11(-0.56%)
Jan 31, 2018	19.97	20.35	19.80	20.00	81,760	+0.14(+0.73%)
Jan 30, 2018	19.89	19.89	19.89	19.86	62,571	-0.18(-0.91%)
Jan 29, 2018	20.94	20.94	19.97	20.04	132,406	-0.82(-3.95%)
Jan 26, 2018	20.62	21.38	20.30	20.86	237,836	+1.57(+8.14%)
Jan 25, 2018	19.28	19.59	19.19	19.29	104,246	+0.14(+0.75%)
Jan 24, 2018	19.63	19.63	19.01	19.15	111,642	-0.33(-1.68%)
Jan 23, 2018	19.43	19.55	19.23	19.48	58,134	+0.21(+1.09%)
Jan 22, 2018	19.23	19.48	19.05	19.27	163,397	+0.25(+1.31%)
Jan 19, 2018	18.99	19.24	18.98	19.02	94,614	-0.01(-0.07%)
Jan 18, 2018	18.99	19.19	18.89	19.03	104,763	+0.19(+1.01%)
Jan 17, 2018	18.87	19.02	18.79	18.84	262,296	+0.11(+0.59%)
Jan 16, 2018	18.82	18.84	18.42	18.73	209,127	+0.09(+0.49%)
Jan 12, 2018		18.64	18.64	18.64	0	-0.22(-1.18%)
Jan 11, 2018	18.66	18.99	18.58	18.86	243,111	-0.01(-0.03%)
Jan 10, 2018	18.50	18.91	18.50	18.87	144,947	+0.41(+2.20%)
Jan 09, 2018	18.40	18.63	18.37	18.46	101,299	+0.10(+0.57%)
Jan 08, 2018	18.99	18.99	18.21	18.36	289,442	-0.86(-4.46%)
Jan 05, 2018	19.52	19.52	19.07	19.22	228,553	-0.43(-2.20%)
Jan 04, 2018	19.56	19.86	19.43	19.65	139,736	+0.09(+0.47%)
Jan 03, 2018	19.97	19.97	19.50	19.56	133,119	-0.32(-1.61%)

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.