Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.73	15.73	15.73	0	+0.29(+1.86%)
Mar 28, 2018	15.66	15.83	15.38	15.44	5,544,151	-0.24(-1.55%)
Mar 27, 2018	16.49	16.62	15.52	15.68	4,109,305	-0.65(-3.96%)
Mar 26, 2018	16.70	16.78	15.96	16.33	5,358,920	-0.15(-0.93%)
Mar 23, 2018	17.10	17.27	16.47	16.48	5,985,478	-0.50(-2.96%)
Mar 22, 2018	17.49	17.74	16.98	16.98	2,807,648	-0.82(-4.59%)
Mar 21, 2018	17.12	17.94	16.96	17.80	2,788,419	+0.90(+5.31%)
Mar 20, 2018	16.84	17.03	16.68	16.90	4,331,053	+0.20(+1.18%)
Mar 19, 2018	16.88	17.01	16.45	16.71	2,209,487	-0.31(-1.85%)
Mar 16, 2018	16.80	17.20	16.70	17.02	4,312,388	+0.34(+2.05%)
Mar 15, 2018	17.41	17.59	16.59	16.68	2,788,684	-0.66(-3.78%)
Mar 14, 2018		17.60	17.21	17.33	2,248,186	+0.01(+0.05%)
Mar 13, 2018	17.77	17.86	17.23	17.33	2,225,347	-0.39(-2.18%)
Mar 12, 2018	17.84	17.95	17.50	17.71	2,874,907	-0.19(-1.05%)
Mar 09, 2018	17.77	18.25	17.65	17.90	3,502,197	+0.42(+2.42%)
Mar 08, 2018	17.15	17.52	17.03	17.48	4,649,594	+0.40(+2.31%)
Mar 07, 2018			16.78	17.08	3,227,952	-0.31(-1.76%)
Mar 06, 2018	17.41	17.53	17.06	17.39	2,777,743	+0.14(+0.83%)
Mar 05, 2018	16.72	17.49	16.72	17.24	2,872,022	+0.38(+2.23%)
Mar 02, 2018	16.34	16.93	16.03	16.87	3,116,219	+0.33(+2.01%)
Mar 01, 2018	16.19	16.80	16.04	16.54	3,620,140	+0.32(+1.99%)
Feb 28, 2018	17.17	17.17	16.19	16.21	5,585,522	-0.82(-4.79%)
Feb 27, 2018	17.36	17.85	17.02	17.03	7,018,606	-0.74(-4.14%)
Feb 26, 2018	17.74	17.77	17.24	17.76	4,623,754	+0.19(+1.07%)
Feb 23, 2018	17.04	17.59	16.94	17.58	4,762,197	+0.65(+3.82%)
Feb 22, 2018				16.93	5,871,042	+0.84(+5.24%)
Feb 21, 2018	16.05	16.83	15.90	16.09	3,887,236	-0.03(-0.17%)
Feb 20, 2018	16.22	16.47	15.93	16.11	3,214,357	-0.12(-0.72%)
Feb 16, 2018		16.23	16.23	16.23	0	-0.29(-1.74%)
Feb 15, 2018	16.44	16.56	15.62	16.52	8,122,715	+0.10(+0.60%)
Feb 14, 2018	15.95	16.61	15.90	16.42	6,236,710	+0.45(+2.81%)
Feb 13, 2018	16.12	16.22	15.59	15.97	4,995,347	-0.31(-1.93%)
Feb 12, 2018	16.41	16.60	15.96	16.28	4,911,348	+0.10(+0.61%)
Feb 09, 2018	17.00	17.18	15.09	16.19	14,245,206	-0.60(-3.58%)
Feb 08, 2018	19.54	20.10	16.60	16.79	17,107,164	-2.80(-14.29%)
Feb 07, 2018	20.56	20.60	19.58	19.59	5,056,408	-1.01(-4.92%)
Feb 06, 2018	19.24	20.73	19.19	20.60	3,877,540	+0.52(+2.59%)
Feb 05, 2018	20.30	20.77	19.76	20.08	4,326,024	-0.59(-2.86%)
Feb 02, 2018	21.59	21.76	20.58	20.67	4,888,892	-1.36(-6.19%)
Feb 01, 2018	21.30	22.09	21.08	22.04	3,808,123	+0.84(+3.98%)
Jan 31, 2018	21.65	21.69	20.90	21.19	3,873,572	-0.38(-1.75%)
Jan 30, 2018	21.42	21.59	21.21	21.57	3,201,314	-0.19(-0.87%)
Jan 29, 2018	21.84	22.08	21.46	21.76	2,381,846	-0.29(-1.30%)
Jan 26, 2018	21.84	22.10	21.40	22.04	2,118,672	+0.31(+1.44%)
Jan 25, 2018	21.86	22.07	21.55	21.73	3,253,685	+0.18(+0.83%)
Jan 24, 2018	22.04	22.15	21.19	21.55	4,026,393	-0.45(-2.04%)
Jan 23, 2018	21.95	22.20	21.70	22.00	3,581,811	+0.15(+0.70%)
Jan 22, 2018	22.08	22.20	21.20	21.85	6,920,008	-0.12(-0.53%)
Jan 19, 2018	21.24	22.10	21.08	21.96	3,291,608	+0.54(+2.51%)
Jan 18, 2018	21.78	22.05	21.40	21.43	2,653,229	-0.35(-1.61%)
Jan 17, 2018	21.72	21.91	21.50	21.78	2,794,137	+0.21(+0.96%)
Jan 16, 2018	22.35	22.41	21.55	21.57	4,035,783	-0.59(-2.67%)
Jan 12, 2018		22.16	22.16	22.16	0	+0.00(+0.00%)
Jan 11, 2018	21.50	22.36	21.24	22.16	4,476,370	+0.80(+3.74%)
Jan 10, 2018		21.54		21.36	4,485,179	+0.22(+1.02%)
Jan 09, 2018	21.90	22.03	20.91	21.15	6,758,556	-0.65(-3.00%)
Jan 08, 2018	21.26	21.90	21.25	21.80	2,722,217	+0.55(+2.57%)
Jan 05, 2018	21.22	21.31	20.93	21.26	2,728,752	+0.06(+0.30%)
Jan 04, 2018	21.17	21.26	20.84	21.19	3,538,742	+0.13(+0.64%)
Jan 03, 2018	20.94	21.24	20.74	21.06	2,700,361	+0.26(+1.25%)

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.