Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.09	18.09	18.09	0	-0.09(-0.48%)
Mar 28, 2018	18.00	18.34	17.87	18.18	447,477	+0.20(+1.11%)
Mar 27, 2018	18.35	18.35	17.88	17.98	384,867	-0.32(-1.75%)
Mar 26, 2018	18.08	18.31	17.92	18.30	906,020	+0.46(+2.60%)
Mar 23, 2018	18.59	18.59	17.83	17.84	452,430	-0.70(-3.75%)
Mar 22, 2018	18.94	19.03	18.50	18.53	297,879	-0.59(-3.09%)
Mar 21, 2018	19.10	19.35	19.00	19.12	285,108	+0.02(+0.08%)
Mar 20, 2018	19.27	19.33	19.06	19.11	262,126	-0.14(-0.75%)
Mar 19, 2018	19.30	19.30	18.93	19.25	283,806	-0.04(-0.21%)
Mar 16, 2018	19.23	19.46	19.20	19.29	1,191,836	+0.08(+0.42%)
Mar 15, 2018	19.14	19.26	18.95	19.21	296,806	+0.16(+0.84%)
Mar 14, 2018	19.34	19.36	19.01	19.05	447,658	-0.23(-1.20%)
Mar 13, 2018	19.49	19.49	19.22	19.28	286,486	-0.15(-0.78%)
Mar 12, 2018	19.44	19.55	19.31	19.43	464,755	+0.05(+0.25%)
Mar 09, 2018	19.18	19.48	19.03	19.39	550,356	+0.32(+1.68%)
Mar 08, 2018	19.50	19.51	19.00	19.07	396,773	-0.38(-1.97%)
Mar 07, 2018		19.51		19.45	528,894	+0.22(+1.12%)
Mar 06, 2018	19.09	19.29	18.85	19.23	560,939	+0.18(+0.92%)
Mar 05, 2018	18.56	19.16	18.42	19.06	477,431	+0.28(+1.49%)
Mar 02, 2018	18.31	18.84	18.27	18.78	287,964	+0.29(+1.56%)
Mar 01, 2018	18.46	18.79	18.25	18.49	636,959	+0.11(+0.61%)
Feb 28, 2018	18.84	18.95	18.38	18.38	542,494	-0.37(-1.96%)
Feb 27, 2018	18.70	18.97	18.22	18.75	1,506,955	-0.11(-0.59%)
Feb 26, 2018	18.71	18.87	18.53	18.86	214,034	+0.18(+0.98%)
Feb 23, 2018	18.40	18.67	18.40	18.67	187,694	+0.29(+1.56%)
Feb 22, 2018	18.91	18.91	18.35	18.39	282,278	-0.42(-2.21%)
Feb 21, 2018	18.63	19.04	18.44	18.80	249,110	+0.17(+0.90%)
Feb 20, 2018	18.79	18.99	18.63	18.63	362,066	-0.26(-1.35%)
Feb 16, 2018		18.89	18.89	18.89	0	+0.24(+1.29%)
Feb 15, 2018	18.63	18.68	18.58	18.65	237,932	+0.11(+0.60%)
Feb 14, 2018	18.00	18.56	17.99	18.54	341,374	+0.39(+2.16%)
Feb 13, 2018	17.92	18.18	17.92	18.15	267,384	+0.09(+0.49%)
Feb 12, 2018	18.04	18.68	17.79	18.06	406,002	+0.09(+0.49%)
Feb 09, 2018	17.85	18.12	17.36	17.97	611,069	+0.42(+2.37%)
Feb 08, 2018		18.35	17.56	17.56	376,265	-0.52(-2.87%)
Feb 07, 2018	17.90	18.14	17.81	18.08	365,763	+0.07(+0.40%)
Feb 06, 2018	17.41	18.10	17.29	18.00	657,454	-0.16(-0.88%)
Feb 05, 2018	18.43	18.71	17.96	18.16	538,057	-0.53(-2.82%)
Feb 02, 2018	18.77	19.08	18.68	18.69	388,848	-0.17(-0.89%)
Feb 01, 2018	18.66	18.87	18.49	18.86	582,922	+0.16(+0.85%)
Jan 31, 2018	18.80	18.92	18.65	18.70	363,943	-0.05(-0.26%)
Jan 30, 2018	18.83	18.99	18.68	18.75	600,317	-0.18(-0.93%)
Jan 29, 2018	18.95	19.06	18.89	18.92	440,576	-0.03(-0.17%)
Jan 26, 2018	18.99	18.99	18.77	18.95	392,656	+0.07(+0.38%)
Jan 25, 2018	19.43	19.49	18.66	18.88	832,436	-0.37(-1.91%)
Jan 24, 2018	19.65	20.09	19.23	19.25	549,554	-0.34(-1.71%)
Jan 23, 2018	19.46	19.72	19.33	19.59	519,091	-0.03(-0.16%)
Jan 22, 2018	19.46	19.63	19.29	19.62	452,494	+0.10(+0.53%)
Jan 19, 2018	19.06	19.51	19.06	19.51	436,321	+0.39(+2.05%)
Jan 18, 2018	19.44	19.53	19.10	19.12	614,157	-0.35(-1.81%)
Jan 17, 2018	19.34	19.51	19.15	19.47	476,913	+0.26(+1.37%)
Jan 16, 2018	19.27	19.56	19.06	19.21	687,090	-0.21(-1.07%)
Jan 12, 2018		19.42	19.42	19.42	0	-0.02(-0.12%)
Jan 11, 2018	19.16	19.48	19.15	19.44	445,935	+0.34(+1.76%)
Jan 10, 2018		19.46		19.11	461,594	+0.16(+0.84%)
Jan 09, 2018	18.79	19.16	18.79	18.95	368,894	+0.21(+1.11%)
Jan 08, 2018	18.71	18.83	18.61	18.74	573,024	+0.00(+0.00%)
Jan 05, 2018	18.67	18.79	18.51	18.74	436,436	+0.18(+0.99%)
Jan 04, 2018	18.83	18.99	18.51	18.55	394,220	-0.09(-0.47%)
Jan 03, 2018	18.67	18.82	18.48	18.64	387,873	-0.02(-0.09%)

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.