Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.28	17.28	17.28	0	+0.07(+0.39%)
Mar 28, 2018	17.18	17.35	17.12	17.21	2,065,591	+0.13(+0.79%)
Mar 27, 2018	17.39	17.39	17.02	17.08	1,545,934	-0.31(-1.76%)
Mar 26, 2018	17.30	17.39	17.14	17.39	2,069,117	+0.42(+2.47%)
Mar 23, 2018	17.21	17.23	16.97	16.97	1,848,052	-0.22(-1.26%)
Mar 22, 2018	17.39	17.39	17.18	17.18	1,545,997	-0.51(-2.88%)
Mar 21, 2018	17.68	17.78	17.60	17.69	863,103	-0.07(-0.38%)
Mar 20, 2018	17.75	17.82	17.72	17.76	739,906	+0.03(+0.17%)
Mar 19, 2018	17.87	17.88	17.66	17.73	2,730,723	-0.08(-0.46%)
Mar 16, 2018	17.85	17.92	17.80	17.81	2,205,171	+0.07(+0.38%)
Mar 15, 2018	17.72	17.82	17.67	17.75	3,186,517	+0.04(+0.21%)
Mar 14, 2018	17.85	17.85	17.67	17.71	1,183,873	-0.02(-0.08%)
Mar 13, 2018	17.93	17.93	17.70	17.72	1,326,287	-0.19(-1.09%)
Mar 12, 2018	17.87	17.93	17.84	17.92	3,127,654	+0.06(+0.33%)
Mar 09, 2018	17.81	17.87	17.76	17.86	811,007	+0.05(+0.29%)
Mar 08, 2018	17.90	17.96	17.75	17.81	772,476	-0.03(-0.17%)
Mar 07, 2018		17.87	17.71	17.84	830,049	+0.01(+0.04%)
Mar 06, 2018	17.84	17.86	17.73	17.83	4,840,064	+0.16(+0.93%)
Mar 05, 2018	17.49	17.69	17.45	17.66	678,052	-0.02(-0.13%)
Mar 02, 2018	17.59	17.70	17.49	17.69	4,157,330	-0.06(-0.34%)
Mar 01, 2018	17.87	17.93	17.60	17.75	3,122,317	-0.16(-0.88%)
Feb 28, 2018	18.16	18.18	17.90	17.90	2,493,724	-0.16(-0.91%)
Feb 27, 2018	18.19	18.27	18.07	18.07	1,535,703	-0.25(-1.35%)
Feb 26, 2018	18.22	18.31	18.14	18.31	1,559,894	+0.07(+0.37%)
Feb 23, 2018	18.17	18.25	18.11	18.25	4,068,562	+0.07(+0.41%)
Feb 22, 2018	18.19	18.27	18.13	18.17	971,811	+0.04(+0.21%)
Feb 21, 2018	18.23	18.39	18.13	18.14	1,499,859	-0.01(-0.04%)
Feb 20, 2018	18.21	18.24	18.09	18.14	4,526,382	-0.17(-0.94%)
Feb 16, 2018		18.31	18.31	18.31	0	-0.04(-0.20%)
Feb 15, 2018	18.35	18.37	18.21	18.35	3,341,414	+0.10(+0.53%)
Feb 14, 2018	17.77	18.26	17.75	18.25	1,799,525	+0.35(+1.96%)
Feb 13, 2018	17.85	17.90	17.78	17.90	6,882,666	-0.02(-0.12%)
Feb 12, 2018	17.77	17.96	17.69	17.93	8,242,782	+0.22(+1.23%)
Feb 09, 2018	17.66	17.79	17.24	17.71	4,037,053	+0.07(+0.42%)
Feb 08, 2018		18.04	17.63	17.63	2,959,763	-0.40(-2.24%)
Feb 07, 2018	18.05	18.22	17.98	18.04	2,526,145	-0.18(-0.99%)
Feb 06, 2018	17.84	18.23	17.82	18.22	4,819,969	+0.12(+0.66%)
Feb 05, 2018	18.47	18.58	17.86	18.10	4,599,361	-0.55(-2.93%)
Feb 02, 2018	18.91	18.91	18.64	18.64	2,304,824	-0.46(-2.39%)
Feb 01, 2018	18.93	19.12	18.93	19.10	6,445,667	+0.15(+0.79%)
Jan 31, 2018	19.00	19.03	18.91	18.95	2,422,694	+0.01(+0.04%)
Jan 30, 2018	19.05	19.06	18.94	18.94	3,246,444	-0.22(-1.17%)
Jan 29, 2018	19.17	19.20	19.07	19.17	4,557,403	-0.16(-0.81%)
Jan 26, 2018	19.26	19.32	19.21	19.32	8,006,879	+0.13(+0.66%)
Jan 25, 2018	19.34	19.34	19.16	19.20	5,488,751	+0.00(+0.00%)
Jan 24, 2018	19.26	19.29	19.12	19.20	4,188,340	+0.16(+0.83%)
Jan 23, 2018	19.03	19.06	18.99	19.04	4,494,564	-0.04(-0.24%)
Jan 22, 2018	18.97	19.09	18.95	19.09	2,525,107	+0.22(+1.19%)
Jan 19, 2018	18.82	18.87	18.76	18.86	1,789,810	+0.07(+0.40%)
Jan 18, 2018	18.72	18.82	18.71	18.79	2,117,542	+0.05(+0.28%)
Jan 17, 2018	18.65	18.79	18.55	18.73	2,033,218	+0.10(+0.56%)
Jan 16, 2018	18.70	18.70	18.58	18.63	2,847,006	-0.02(-0.12%)
Jan 12, 2018		18.65	18.65	18.65	0	+0.23(+1.26%)
Jan 11, 2018	18.37	18.42	18.34	18.42	2,479,931	+0.23(+1.28%)
Jan 10, 2018				18.19	7,256,353	+0.28(+1.59%)
Jan 09, 2018	17.79	17.91	17.79	17.90	2,603,238	+0.08(+0.46%)
Jan 08, 2018	17.81	17.84	17.78	17.82	2,013,684	-0.05(-0.29%)
Jan 05, 2018	17.88	17.89	17.78	17.87	1,463,676	+0.01(+0.08%)
Jan 04, 2018	17.81	17.90	17.80	17.86	2,173,625	+0.30(+1.70%)
Jan 03, 2018	17.48	17.58	17.45	17.56	6,015,972	-0.02(-0.13%)

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.