Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.24	17.24	17.24	0	+0.05(+0.27%)
Mar 28, 2018	17.58	17.58	17.13	17.20	11,125	+0.01(+0.08%)
Mar 27, 2018	17.13	17.49	17.03	17.18	6,161	-0.18(-1.03%)
Mar 26, 2018	17.02	17.54	16.96	17.36	21,815	+0.48(+2.83%)
Mar 23, 2018	17.10	17.58	16.88	16.88	21,969	-0.09(-0.51%)
Mar 22, 2018	16.92	17.47	16.72	16.97	28,263	+0.03(+0.16%)
Mar 21, 2018	17.25	17.70	16.94	16.94	19,954	-0.15(-0.85%)
Mar 20, 2018	17.67	17.73	17.09	17.09	17,066	-0.50(-2.87%)
Mar 19, 2018	18.58	18.58	17.43	17.59	8,867	-1.13(-6.06%)
Mar 16, 2018	17.18	18.79	16.90	18.73	54,663	+1.54(+8.98%)
Mar 15, 2018	16.97	17.55	16.89	17.18	16,999	-0.03(-0.15%)
Mar 14, 2018	17.00	17.28	16.70	17.21	19,237	+0.46(+2.72%)
Mar 13, 2018	16.99	17.18	16.68	16.76	25,110	-0.38(-2.19%)
Mar 12, 2018	16.33	17.14	16.33	17.13	3,795	+0.51(+3.10%)
Mar 09, 2018	16.62	16.62	16.62	16.62	1,150	+0.16(+0.96%)
Mar 08, 2018	16.27	16.74	16.27	16.46	5,766	-0.01(-0.08%)
Mar 07, 2018	16.59	16.62	16.47	16.47	5,425	-0.13(-0.79%)
Mar 06, 2018	16.68	16.78	16.46	16.60	7,502	-0.07(-0.43%)
Mar 05, 2018	16.88	16.88	16.43	16.68	7,177	+0.07(+0.44%)
Mar 02, 2018	16.56	16.89	16.39	16.60	11,647	+0.06(+0.36%)
Mar 01, 2018	16.62	16.83	16.24	16.54	8,440	+0.01(+0.04%)
Feb 28, 2018	17.02	17.02	16.54	16.54	14,667	-0.05(-0.32%)
Feb 27, 2018	16.79	17.26	16.59	16.59	4,170	-0.20(-1.18%)
Feb 26, 2018	17.10	17.10	16.40	16.79	12,107	+0.06(+0.36%)
Feb 23, 2018	16.84	16.86	16.58	16.73	6,293	+0.16(+0.96%)
Feb 22, 2018	17.50	18.16	16.46	16.57	10,847	-0.28(-1.64%)
Feb 21, 2018	17.17	17.24	16.70	16.85	11,120	+0.30(+1.83%)
Feb 20, 2018	16.67	16.80	16.54	16.54	7,970	-0.25(-1.49%)
Feb 16, 2018		16.80	16.80	16.80	0	-0.26(-1.51%)
Feb 15, 2018	17.40	17.60	16.89	17.05	27,008	+0.17(+1.02%)
Feb 14, 2018	16.44	17.30	16.44	16.88	15,743	+0.32(+1.91%)
Feb 13, 2018	17.33	17.57	16.53	16.56	14,378	-0.30(-1.76%)
Feb 12, 2018	17.26	17.48	16.69	16.86	18,681	-0.24(-1.43%)
Feb 09, 2018	17.47	17.47	16.77	17.11	27,032	+0.34(+2.01%)
Feb 08, 2018	17.68	17.71	16.77	16.77	21,364	-0.42(-2.46%)
Feb 07, 2018	16.82	17.56	16.82	17.19	5,360	+0.27(+1.60%)
Feb 06, 2018	16.82	17.58	16.67	16.92	15,046	-0.49(-2.80%)
Feb 05, 2018		17.54	16.82	17.41	9,950	+0.59(+3.53%)
Feb 02, 2018	17.49	17.71	16.69	16.82	26,814	-1.00(-5.59%)
Feb 01, 2018	17.31	17.88	17.05	17.81	20,966	+0.46(+2.66%)
Jan 31, 2018	17.33	17.65	17.28	17.35	14,499	+0.07(+0.38%)
Jan 30, 2018	17.67	17.67	17.28	17.28	10,324	-0.62(-3.46%)
Jan 29, 2018	17.44	17.94	17.39	17.90	16,765	+0.29(+1.65%)
Jan 26, 2018	17.44	17.76	17.29	17.61	11,470	+0.19(+1.10%)
Jan 25, 2018	18.17	18.27	17.16	17.42	8,978	-0.55(-3.08%)
Jan 24, 2018	17.96	18.49	17.91	17.98	12,451	-0.10(-0.55%)
Jan 23, 2018	18.15	18.49	17.90	18.08	8,344	-0.12(-0.65%)
Jan 22, 2018	17.70	18.19	17.48	18.19	12,991	+0.84(+4.87%)
Jan 19, 2018	17.51	17.51	17.05	17.35	26,068	-0.26(-1.50%)
Jan 18, 2018	17.86	18.00	17.44	17.61	12,613	-0.37(-2.05%)
Jan 17, 2018	17.71	17.99	17.26	17.98	13,215	+0.40(+2.29%)
Jan 16, 2018	17.48	18.00	17.48	17.58	10,571	-0.46(-2.56%)
Jan 12, 2018		18.04	18.04	18.04	0	-0.03(-0.18%)
Jan 11, 2018	17.42	18.08	17.35	18.08	7,453	+0.71(+4.10%)
Jan 10, 2018	17.34	17.36	17.18	17.36	5,899	+0.30(+1.74%)
Jan 09, 2018	17.15	17.26	17.07	17.07	2,258	+0.24(+1.41%)
Jan 08, 2018	16.69	17.13	16.69	16.83	6,198	+0.03(+0.20%)
Jan 05, 2018	17.01	17.01	16.58	16.80	8,579	+0.15(+0.87%)
Jan 04, 2018	17.14	17.18	16.65	16.65	7,582	-0.24(-1.44%)
Jan 03, 2018	16.53	17.08	16.53	16.89	10,946	+0.04(+0.23%)

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.