Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.59	18.59	18.59	0	+0.25(+1.34%)
Mar 28, 2018	18.63	18.63	18.27	18.34	19,772	-0.32(-1.73%)
Mar 27, 2018	18.64	18.82	18.53	18.66	13,619	-0.24(-1.25%)
Mar 26, 2018	18.80	18.98	18.78	18.90	32,390	+0.28(+1.53%)
Mar 23, 2018	18.46	18.83	18.42	18.62	67,997	+0.57(+3.15%)
Mar 22, 2018	18.20	18.28	18.05	18.05	15,156	-0.24(-1.30%)
Mar 21, 2018	17.87	18.34	17.86	18.28	26,899	+0.56(+3.15%)
Mar 20, 2018	17.79	17.82	17.63	17.73	37,905	-0.15(-0.85%)
Mar 19, 2018	17.87	17.91	17.69	17.88	16,417	-0.00(-0.01%)
Mar 16, 2018	17.82	17.94	17.69	17.88	27,312	+0.01(+0.07%)
Mar 15, 2018	18.02	18.05	17.83	17.87	173,627	-0.18(-1.00%)
Mar 14, 2018	18.03	18.16	18.03	18.05	6,271	+0.02(+0.11%)
Mar 13, 2018	18.04	18.12	18.00	18.03	8,471	+0.02(+0.10%)
Mar 12, 2018	17.78	18.08	17.76	18.01	14,782	+0.16(+0.88%)
Mar 09, 2018	17.86	18.05	17.82	17.85	28,665	-0.10(-0.55%)
Mar 08, 2018	17.94	18.02	17.76	17.95	14,281	+0.06(+0.31%)
Mar 07, 2018			17.86	17.90	11,589	-0.42(-2.28%)
Mar 06, 2018	18.19	18.44	18.19	18.31	42,606	+0.36(+2.01%)
Mar 05, 2018	17.77	17.95	17.66	17.95	23,137	+0.13(+0.74%)
Mar 02, 2018	18.02	18.13	17.82	17.82	26,497	-0.08(-0.42%)
Mar 01, 2018	17.57	17.93	17.37	17.90	45,103	+0.20(+1.12%)
Feb 28, 2018	17.92	17.92	17.69	17.70	19,294	-0.10(-0.59%)
Feb 27, 2018	18.09	18.09	17.74	17.80	47,084	-0.54(-2.95%)
Feb 26, 2018	18.29	18.43	18.25	18.34	44,164	+0.13(+0.73%)
Feb 23, 2018	18.11	18.28	17.98	18.21	20,589	+0.09(+0.52%)
Feb 22, 2018			18.10	18.11	18,535	-0.25(-1.34%)
Feb 21, 2018	18.55	18.87	18.34	18.36	30,685	-0.10(-0.55%)
Feb 20, 2018	18.72	18.79	18.46	18.46	26,350	-0.56(-2.96%)
Feb 16, 2018		19.02	19.02	19.02	0	-0.57(-2.89%)
Feb 15, 2018	19.68	19.68	19.27	19.59	22,646	+0.01(+0.04%)
Feb 14, 2018	18.64	19.72	18.58	19.58	65,561	+1.02(+5.52%)
Feb 13, 2018	18.60	18.70	18.45	18.56	34,745	-0.09(-0.51%)
Feb 12, 2018	18.12	18.76	18.10	18.65	59,657	+0.75(+4.18%)
Feb 09, 2018	18.28	18.34	17.45	17.91	70,915	-0.44(-2.38%)
Feb 08, 2018	18.39	18.58	18.29	18.34	44,621	-0.06(-0.33%)
Feb 07, 2018	18.69	18.72	18.40	18.40	24,332	-0.37(-1.95%)
Feb 06, 2018	19.10	19.10	18.72	18.77	121,080	-0.55(-2.84%)
Feb 05, 2018	19.55	19.55	19.10	19.32	57,282	-0.24(-1.21%)
Feb 02, 2018	20.14	20.14	19.53	19.55	125,186	-0.80(-3.91%)
Feb 01, 2018	20.15	20.35	20.12	20.35	11,974	+0.02(+0.12%)
Jan 31, 2018	20.26	20.39	19.87	20.33	45,250	+0.19(+0.97%)
Jan 30, 2018	20.38	20.45	20.01	20.13	123,671	-0.14(-0.70%)
Jan 29, 2018	20.81	20.81	20.24	20.28	73,203	-0.62(-2.95%)
Jan 26, 2018	20.84	20.98	20.79	20.89	21,499	+0.11(+0.55%)
Jan 25, 2018	21.35	21.37	20.69	20.78	97,831	-0.47(-2.23%)
Jan 24, 2018	21.04	21.36	21.04	21.25	108,575	+0.60(+2.89%)
Jan 23, 2018	20.14	20.69	20.00	20.65	23,994	+0.40(+1.97%)
Jan 22, 2018	20.31	20.36	20.13	20.26	28,092	+0.09(+0.42%)
Jan 19, 2018	20.33	20.36	20.17	20.17	35,181	+0.04(+0.18%)
Jan 18, 2018	20.46	20.50	20.11	20.13	19,597	-0.36(-1.75%)
Jan 17, 2018	20.73	20.98	20.49	20.49	51,468	-0.34(-1.64%)
Jan 16, 2018	20.56	20.86	20.48	20.83	72,277	+0.41(+2.00%)
Jan 12, 2018		20.43	20.43	20.43	0	+0.48(+2.42%)
Jan 11, 2018	19.96	20.00	19.90	19.94	28,178	+0.11(+0.57%)
Jan 10, 2018				19.83	22,943	+0.15(+0.77%)
Jan 09, 2018	19.72	19.78	19.45	19.68	43,348	-0.13(-0.66%)
Jan 08, 2018	20.01	20.06	19.78	19.81	28,492	-0.19(-0.96%)
Jan 05, 2018	20.00	20.10	19.91	20.00	50,054	-0.12(-0.61%)
Jan 04, 2018	20.07	20.12	19.86	20.12	97,800	+0.13(+0.66%)
Jan 03, 2018	20.16	20.16	19.68	19.99	136,977	-0.18(-0.89%)

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.