Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.55	14.55	14.55	0	+0.05(+0.34%)
Mar 28, 2018	15.10	15.15	14.20	14.50	22,294	-0.60(-3.97%)
Mar 27, 2018	15.65	15.85	15.00	15.10	85,441	-0.65(-4.13%)
Mar 26, 2018	15.55	16.15	15.55	15.75	31,540	+0.05(+0.32%)
Mar 23, 2018	15.75	15.90	15.65	15.70	4,785	-0.20(-1.26%)
Mar 22, 2018	15.75	15.90	15.51	15.90	8,706	-0.05(-0.31%)
Mar 21, 2018	15.74	15.95	15.70	15.95	41,182	+0.00(+0.00%)
Mar 20, 2018	15.85	16.05	15.75	15.95	23,385	-0.15(-0.93%)
Mar 19, 2018	15.65	16.20	15.50	16.10	35,792	+0.40(+2.55%)
Mar 16, 2018	15.75	15.95	15.51	15.70	11,201	-0.15(-0.95%)
Mar 15, 2018	15.30	15.95	15.25	15.85	14,201	+0.60(+3.93%)
Mar 14, 2018	15.30	15.45	15.20	15.25	9,647	-0.10(-0.65%)
Mar 13, 2018	15.80	15.84	15.30	15.35	16,218	-0.30(-1.92%)
Mar 12, 2018	15.40	15.76	15.30	15.65	37,982	+0.55(+3.64%)
Mar 09, 2018	15.00	15.24	14.86	15.10	47,106	+0.05(+0.33%)
Mar 08, 2018	15.10	15.45	15.00	15.05	44,223	-0.30(-1.95%)
Mar 07, 2018	15.60	16.05	14.75	15.35	174,744	-0.70(-4.36%)
Mar 06, 2018	16.00	16.18	15.75	16.05	6,378	+0.05(+0.31%)
Mar 05, 2018	15.60	16.10	15.45	16.00	143,838	+0.40(+2.56%)
Mar 02, 2018	15.50	15.60	15.25	15.60	7,651	+0.10(+0.65%)
Mar 01, 2018	15.25	15.60	15.25	15.50	9,509	+0.10(+0.65%)
Feb 28, 2018	15.25	16.10	15.20	15.40	36,396	+0.30(+1.99%)
Feb 27, 2018	16.00	16.50	14.65	15.10	51,688	-2.30(-13.22%)
Feb 26, 2018	17.50	17.50	17.40	17.40	6,451	+0.10(+0.58%)
Feb 23, 2018	16.85	17.40	16.09	17.30	5,168	+0.50(+2.98%)
Feb 22, 2018	16.90	17.14	16.55	16.80	7,743	+0.05(+0.30%)
Feb 21, 2018	16.75	17.00	16.75	16.75	4,428	+0.05(+0.30%)
Feb 20, 2018	16.45	16.95	16.45	16.70	10,310	+0.30(+1.83%)
Feb 16, 2018		16.40	16.40	16.40	0	-0.10(-0.61%)
Feb 15, 2018	16.55	16.65	16.30	16.50	9,670	+0.10(+0.61%)
Feb 14, 2018	15.90	16.40	15.90	16.40	13,930	+0.45(+2.82%)
Feb 13, 2018	16.10	16.10	15.60	15.95	20,724	-0.45(-2.74%)
Feb 12, 2018	16.80	16.95	16.00	16.40	20,046	-0.40(-2.38%)
Feb 09, 2018	16.85	17.25	16.05	16.80	14,585	-0.15(-0.88%)
Feb 08, 2018	16.86	17.40	16.85	16.95	24,709	-0.10(-0.59%)
Feb 07, 2018	16.90	16.90	16.89	17.05	12,733	+0.15(+0.89%)
Feb 06, 2018	16.30	16.95	16.30	16.90	21,561	+0.05(+0.30%)
Feb 05, 2018	17.85	17.85	16.15	16.85	24,962	-1.10(-6.13%)
Feb 02, 2018	18.45	18.45	17.85	17.95	9,856	-0.30(-1.64%)
Feb 01, 2018	18.70	18.95	18.10	18.25	10,668	-0.62(-3.31%)
Jan 31, 2018	19.05	19.14	18.80	18.88	7,390	+0.02(+0.13%)
Jan 30, 2018		19.05	18.80	18.85	16,446	-0.05(-0.26%)
Jan 29, 2018	18.85	19.10	18.70	18.90	10,327	+0.10(+0.53%)
Jan 26, 2018	18.50	18.95	18.30	18.80	18,976	+0.60(+3.30%)
Jan 25, 2018	19.10	19.10	18.20	18.20	9,615	-0.40(-2.15%)
Jan 24, 2018	19.05	19.05	18.35	18.60	17,743	-0.20(-1.06%)
Jan 23, 2018	18.60	18.85	18.30	18.80	17,377	+0.15(+0.80%)
Jan 22, 2018	18.30	18.65	18.15	18.65	12,346	+0.35(+1.91%)
Jan 19, 2018	18.35	18.50	17.95	18.30	7,907	+0.10(+0.55%)
Jan 18, 2018	17.80	18.60	17.80	18.20	29,509	+0.40(+2.25%)
Jan 17, 2018	18.15	18.15	17.73	17.80	22,102	-0.35(-1.93%)
Jan 16, 2018	18.45	18.45	17.90	18.15	19,482	-0.35(-1.89%)
Jan 12, 2018		18.50	18.50	18.50	0	+0.55(+3.06%)
Jan 11, 2018	18.60	18.70	17.65	17.95	27,855	-0.35(-1.91%)
Jan 10, 2018		18.73	18.30	18.30	30,306	+0.00(+0.00%)
Jan 09, 2018	19.15	19.28	17.95	18.30	46,920	-0.85(-4.44%)
Jan 08, 2018	19.30	19.48	19.00	19.15	19,886	-0.40(-2.05%)
Jan 05, 2018	19.50	19.55	19.25	19.55	13,212	+0.15(+0.77%)
Jan 04, 2018	19.25	19.55	19.20	19.40	11,093	+0.15(+0.78%)
Jan 03, 2018	19.60	19.61	19.05	19.25	17,508	-0.30(-1.54%)

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.