Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.13	17.13	17.13	0	+0.43(+2.58%)
Mar 28, 2018	16.87	16.91	16.51	16.70	24,841,838	-0.12(-0.71%)
Mar 27, 2018	17.21	17.39	16.72	16.82	17,791,242	-0.29(-1.71%)
Mar 26, 2018	16.98	17.18	16.70	17.11	18,367,234	+0.42(+2.54%)
Mar 23, 2018	17.01	17.29	16.66	16.69	17,098,382	-0.31(-1.84%)
Mar 22, 2018	17.35	17.42	16.97	17.00	16,629,176	-0.50(-2.83%)
Mar 21, 2018	17.50	17.76	17.38	17.50	12,381,065	-0.02(-0.12%)
Mar 20, 2018	17.53	17.67	17.46	17.52	11,692,251	+0.09(+0.49%)
Mar 19, 2018		17.52	17.19	17.43	14,906,517	-0.07(-0.40%)
Mar 16, 2018	17.46	17.68	17.39	17.50	28,471,676	+0.05(+0.30%)
Mar 15, 2018	17.48	17.55	17.30	17.45	16,322,688	-0.02(-0.14%)
Mar 14, 2018	17.79	17.81	17.37	17.47	16,942,604	-0.20(-1.13%)
Mar 13, 2018	17.85	17.96	17.63	17.67	16,029,375	-0.03(-0.19%)
Mar 12, 2018	17.83	17.85	17.64	17.71	13,240,676	-0.13(-0.71%)
Mar 09, 2018	17.47	17.83	17.40	17.83	20,061,648	+0.54(+3.11%)
Mar 08, 2018	17.33	17.46	17.01	17.30	14,891,309	+0.00(+0.00%)
Mar 07, 2018		17.44		17.30	17,923,014	+0.03(+0.20%)
Mar 06, 2018	17.37	17.57	17.16	17.26	25,147,708	-0.07(-0.43%)
Mar 05, 2018	16.86	17.36	16.54	17.34	31,413,072	+0.41(+2.43%)
Mar 02, 2018	16.72	17.02	16.47	16.92	36,520,600	+0.16(+0.95%)
Mar 01, 2018	16.59	17.14	16.34	16.76	43,407,216	+0.25(+1.49%)
Feb 28, 2018	16.92	17.04	16.49	16.52	32,306,982	-0.36(-2.15%)
Feb 27, 2018	17.22	17.45	16.87	16.88	22,901,376	-0.33(-1.94%)
Feb 26, 2018	17.22	17.36	17.04	17.21	21,804,558	+0.11(+0.66%)
Feb 23, 2018	16.98	17.11	16.71	17.10	14,916,418	+0.26(+1.55%)
Feb 22, 2018				16.84	16,851,732	+0.01(+0.05%)
Feb 21, 2018	16.72	17.25	16.67	16.83	18,974,212	+0.11(+0.68%)
Feb 20, 2018	17.07	17.14	16.64	16.72	20,860,506	-0.46(-2.69%)
Feb 16, 2018		17.18	17.18	17.18	0	+0.17(+0.97%)
Feb 15, 2018	17.06	17.09	16.87	17.01	18,360,840	+0.13(+0.74%)
Feb 14, 2018		16.91	16.27	16.89	30,853,446	+0.49(+2.97%)
Feb 13, 2018		16.45		16.40	24,433,732	+0.12(+0.75%)
Feb 12, 2018	15.79	16.41	15.72	16.28	36,391,676	+0.70(+4.46%)
Feb 09, 2018	15.57	15.73	14.83	15.58	40,092,844	+0.13(+0.83%)
Feb 08, 2018	16.20	16.28	15.45	15.46	25,462,862	-0.77(-4.72%)
Feb 07, 2018	16.35	16.65	16.21	16.22	21,212,282	-0.26(-1.58%)
Feb 06, 2018	15.70	16.54	15.35	16.48	34,494,452	+0.30(+1.84%)
Feb 05, 2018	16.81	16.82	16.00	16.18	29,287,148	-0.73(-4.34%)
Feb 02, 2018	17.21	17.26	16.90	16.92	30,289,094	-0.41(-2.35%)
Feb 01, 2018		17.49	17.18	17.33	13,312,314	-0.06(-0.33%)
Jan 31, 2018	17.51	17.68	17.27	17.39	20,244,078	-0.03(-0.16%)
Jan 30, 2018	17.52	17.59	17.48	17.41	20,905,006	-0.11(-0.65%)
Jan 29, 2018	17.63	17.77	17.47	17.53	13,605,166	-0.21(-1.17%)
Jan 26, 2018	17.26	17.77	17.20	17.73	19,859,536	+0.54(+3.15%)
Jan 25, 2018	17.24	17.37	17.11	17.19	30,963,222	-0.22(-1.28%)
Jan 24, 2018	17.55	17.55	17.19	17.42	21,381,304	-0.07(-0.40%)
Jan 23, 2018	17.59	17.64	17.26	17.49	32,248,160	-0.19(-1.09%)
Jan 22, 2018		17.70	17.44	17.68	19,592,054	+0.07(+0.42%)
Jan 19, 2018	17.79	17.81	17.53	17.61	24,625,276	-0.17(-0.96%)
Jan 18, 2018	17.67	17.84	17.64	17.78	22,567,936	+0.11(+0.62%)
Jan 17, 2018	17.50	17.81	17.33	17.67	36,394,672	-0.13(-0.76%)
Jan 16, 2018	18.33	18.39	17.75	17.80	32,813,142	-0.34(-1.89%)
Jan 12, 2018		18.14	18.14	18.14	0	+0.17(+0.95%)
Jan 11, 2018	17.95	18.06	17.90	17.97	17,830,522	+0.06(+0.36%)
Jan 10, 2018			17.84	17.91	21,133,886	-0.24(-1.32%)
Jan 09, 2018	18.00	18.30	17.95	18.15	19,140,194	+0.16(+0.89%)
Jan 08, 2018	17.56	18.06	17.56	17.99	20,326,078	+0.31(+1.77%)
Jan 05, 2018	17.63	17.75	17.43	17.68	20,600,500	+0.29(+1.66%)
Jan 04, 2018	17.56	17.75	17.35	17.39	19,070,132	-0.08(-0.47%)
Jan 03, 2018	17.20	17.53	17.17	17.47	25,260,256	+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.