Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.30	16.30	16.30	0	+0.26(+1.62%)
Mar 28, 2018	15.97	16.13	15.87	16.04	1,733,054	+0.13(+0.82%)
Mar 27, 2018	16.47	16.47	15.85	15.91	2,589,427	-0.48(-2.93%)
Mar 26, 2018	16.08	16.40	15.94	16.39	2,069,235	+0.49(+3.08%)
Mar 23, 2018	16.21	16.32	15.88	15.90	2,169,879	-0.26(-1.61%)
Mar 22, 2018	16.67	16.69	16.16	16.16	2,095,061	-0.66(-3.92%)
Mar 21, 2018	16.84	17.05	16.73	16.82	1,397,003	+0.03(+0.18%)
Mar 20, 2018	16.92	17.02	16.66	16.79	1,458,074	-0.13(-0.77%)
Mar 19, 2018	17.18	17.28	16.72	16.92	1,379,168	-0.34(-1.97%)
Mar 16, 2018	16.87	17.30	16.80	17.26	1,841,580	+0.49(+2.92%)
Mar 15, 2018	16.98	17.06	16.75	16.77	1,719,260	-0.19(-1.12%)
Mar 14, 2018	17.14	17.23	16.92	16.96	1,377,888	-0.16(-0.93%)
Mar 13, 2018	17.36	17.42	17.06	17.12	1,526,594	-0.23(-1.33%)
Mar 12, 2018	17.31	17.66	17.31	17.35	1,214,473	+0.04(+0.23%)
Mar 09, 2018	17.13	17.39	17.08	17.31	1,289,925	+0.37(+2.18%)
Mar 08, 2018	16.96	17.15	16.69	16.94	1,229,590	+0.02(+0.12%)
Mar 07, 2018		17.02		16.92	1,659,591	+0.02(+0.12%)
Mar 06, 2018	16.71	16.95	16.63	16.90	1,335,018	+0.21(+1.26%)
Mar 05, 2018	16.31	16.79	16.20	16.69	1,325,783	+0.32(+1.95%)
Mar 02, 2018	15.98	16.41	15.75	16.37	1,912,574	+0.25(+1.55%)
Mar 01, 2018	16.00	16.56	16.00	16.12	1,572,488	-0.23(-1.41%)
Feb 28, 2018	16.51	16.68	16.35	16.35	1,178,282	-0.13(-0.79%)
Feb 27, 2018	16.65	16.81	16.47	16.48	920,623	-0.18(-1.08%)
Feb 26, 2018	16.04	16.66	16.04	16.66	1,981,885	-0.09(-0.54%)
Feb 23, 2018	16.54	16.83	16.54	16.75	928,954	+0.26(+1.58%)
Feb 22, 2018			16.49	16.49	1,245,384	-0.27(-1.61%)
Feb 21, 2018	16.79	17.11	16.76	16.76	1,455,984	-0.04(-0.24%)
Feb 20, 2018	16.97	17.11	16.73	16.80	1,105,636	-0.21(-1.23%)
Feb 16, 2018		17.01	17.01	17.01	0	+0.01(+0.06%)
Feb 15, 2018	17.05	17.24	16.76	17.00	2,339,156	+0.08(+0.47%)
Feb 14, 2018	16.64	16.97	16.58	16.92	1,816,302	+0.24(+1.44%)
Feb 13, 2018	16.60	16.84	16.60	16.68	2,055,749	-0.05(-0.30%)
Feb 12, 2018	16.40	16.76	16.25	16.73	2,108,088	+0.41(+2.51%)
Feb 09, 2018	16.34	16.54	15.88	16.32	3,137,634	+0.03(+0.18%)
Feb 08, 2018	16.56	16.64	16.22	16.29	4,675,339	-0.25(-1.51%)
Feb 07, 2018	16.56	16.64	16.46	16.54	2,899,063	-0.10(-0.60%)
Feb 06, 2018	16.13	16.81	15.89	16.64	5,064,513	-0.05(-0.30%)
Feb 05, 2018	16.73	17.03	16.43	16.69	2,700,894	-0.20(-1.18%)
Feb 02, 2018	17.23	17.32	16.78	16.89	4,020,505	-0.55(-3.15%)
Feb 01, 2018	16.83	17.46	16.78	17.44	3,813,036	+0.19(+1.10%)
Jan 31, 2018	18.22	18.28	16.93	17.25	10,911,039	-1.23(-6.66%)
Jan 30, 2018	18.55	18.55	18.15	18.48	2,655,902	-0.14(-0.75%)
Jan 29, 2018	18.64	18.79	18.59	18.62	1,757,026	-0.07(-0.37%)
Jan 26, 2018	18.55	18.73	18.44	18.69	1,391,973	+0.19(+1.03%)
Jan 25, 2018	18.55	18.64	18.39	18.50	1,657,513	+0.04(+0.22%)
Jan 24, 2018	18.59	18.73	18.43	18.46	1,868,350	-0.10(-0.54%)
Jan 23, 2018	18.31	18.61	18.22	18.56	1,575,319	+0.14(+0.76%)
Jan 22, 2018	18.37	18.64	18.35	18.42	1,541,607	+0.01(+0.05%)
Jan 19, 2018	18.22	18.43	17.88	18.41	2,967,244	+0.29(+1.60%)
Jan 18, 2018	18.21	18.33	18.10	18.12	2,338,452	-0.08(-0.44%)
Jan 17, 2018	18.24	18.31	18.09	18.20	1,665,464	+0.00(+0.00%)
Jan 16, 2018	18.87	18.88	18.12	18.20	2,545,431	-0.59(-3.14%)
Jan 12, 2018		18.79	18.79	18.79	0	+0.24(+1.29%)
Jan 11, 2018	18.43	18.58	18.33	18.55	1,129,898	+0.20(+1.09%)
Jan 10, 2018	18.52	18.61	18.31	18.35	1,487,477	-0.08(-0.43%)
Jan 09, 2018	18.58	18.64	18.39	18.43	1,777,606	-0.18(-0.97%)
Jan 08, 2018	18.85	18.85	18.51	18.61	1,548,626	-0.24(-1.27%)
Jan 05, 2018		18.89	18.53	18.85	1,889,506	+0.23(+1.24%)
Jan 04, 2018	18.65	18.80	18.44	18.62	2,107,874	+0.11(+0.59%)
Jan 03, 2018	18.54	18.66	18.42	18.51	2,163,894	+0.12(+0.65%)

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.