Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.95	16.95	16.95	0	-0.50(-2.89%)
Mar 28, 2018	17.16	17.56	17.14	17.45	24,060	+0.32(+1.89%)
Mar 27, 2018	17.35	17.62	17.10	17.13	23,885	-0.15(-0.88%)
Mar 26, 2018	17.04	17.36	16.85	17.28	32,423	+0.41(+2.42%)
Mar 23, 2018	17.07	17.17	16.87	16.87	43,379	-0.16(-0.95%)
Mar 22, 2018	16.97	17.27	16.97	17.03	24,247	-0.14(-0.83%)
Mar 21, 2018	17.10	17.26	16.96	17.17	22,628	+0.03(+0.17%)
Mar 20, 2018	17.20	17.22	16.96	17.15	32,241	+0.05(+0.28%)
Mar 19, 2018	16.88	17.04	16.88	17.10	38,495	+0.20(+1.18%)
Mar 16, 2018	16.96	17.11	16.83	16.90	73,655	-0.06(-0.34%)
Mar 15, 2018	17.52	17.75	16.87	16.96	24,399	-0.50(-2.89%)
Mar 14, 2018	17.69	17.69	17.37	17.46	30,037	-0.14(-0.81%)
Mar 13, 2018	17.67	18.02	17.55	17.60	46,660	+0.02(+0.11%)
Mar 12, 2018	17.86	18.02	17.35	17.58	42,298	-0.25(-1.39%)
Mar 09, 2018	18.48	18.74	17.58	17.83	38,516	-0.62(-3.35%)
Mar 08, 2018	17.44	18.66	17.16	18.45	90,656	+1.02(+5.84%)
Mar 07, 2018		18.59	17.08	17.43	102,289	-1.30(-6.95%)
Mar 06, 2018	19.05	19.05	18.48	18.73	45,194	-0.21(-1.10%)
Mar 05, 2018	18.82	19.17	18.55	18.94	22,855	+0.07(+0.35%)
Mar 02, 2018	18.56	18.98	18.46	18.88	18,029	+0.19(+1.02%)
Mar 01, 2018	18.67	19.07	18.41	18.69	31,763	+0.02(+0.10%)
Feb 28, 2018	18.89	19.37	18.52	18.67	41,413	-0.22(-1.16%)
Feb 27, 2018	19.07	19.22	18.70	18.89	19,179	-0.21(-1.09%)
Feb 26, 2018	18.80	19.24	18.73	19.09	15,662	+0.31(+1.66%)
Feb 23, 2018	18.88	18.88	18.66	18.78	17,366	-0.05(-0.25%)
Feb 22, 2018	18.97	19.12	18.68	18.83	17,485	-0.24(-1.24%)
Feb 21, 2018	19.11	19.37	19.04	19.07	13,661	+0.07(+0.35%)
Feb 20, 2018	19.45	19.45	18.96	19.00	21,070	-0.54(-2.75%)
Feb 16, 2018		19.54	19.54	19.54	0	+0.42(+2.22%)
Feb 15, 2018	18.96	19.23	18.93	19.11	26,021	+0.20(+1.05%)
Feb 14, 2018	18.64	19.14	18.64	18.91	24,935	+0.12(+0.65%)
Feb 13, 2018		18.93		18.79	21,681	+0.50(+2.74%)
Feb 12, 2018	18.58	18.58	17.97	18.29	24,118	-0.20(-1.07%)
Feb 09, 2018	18.59	18.77	18.06	18.49	28,441	+0.09(+0.51%)
Feb 08, 2018	18.93	18.93	18.36	18.40	23,070	-0.51(-2.70%)
Feb 07, 2018	18.77	19.22	18.54	18.90	27,266	+0.10(+0.55%)
Feb 06, 2018	18.11	18.87	18.11	18.80	37,609	+0.16(+0.86%)
Feb 05, 2018	18.88	18.88	18.59	18.64	25,830	-0.35(-1.84%)
Feb 02, 2018	19.28	19.28	18.88	18.99	42,546	-0.40(-2.04%)
Feb 01, 2018	19.53	19.73	19.27	19.39	20,573	-0.20(-1.01%)
Jan 31, 2018	19.47	19.75	19.33	19.58	23,174	+0.33(+1.72%)
Jan 30, 2018	19.74	19.86	19.07	19.25	47,997	-0.61(-3.09%)
Jan 29, 2018	18.99	19.96	18.99	19.87	42,449	+0.76(+4.00%)
Jan 26, 2018	18.90	19.14	18.77	19.10	25,552	+0.32(+1.71%)
Jan 25, 2018	18.72	18.88	18.66	18.78	15,071	+0.14(+0.76%)
Jan 24, 2018	18.73	18.84	18.56	18.64	21,650	-0.04(-0.20%)
Jan 23, 2018	18.52	18.83	18.44	18.68	12,259	+0.09(+0.51%)
Jan 22, 2018	18.51	18.71	18.34	18.58	18,751	+0.09(+0.51%)
Jan 19, 2018	17.99	18.58	17.99	18.49	14,283	+0.47(+2.62%)
Jan 18, 2018	18.26	18.26	17.92	18.02	18,657	-0.29(-1.60%)
Jan 17, 2018	18.39	18.48	18.13	18.31	16,254	-0.02(-0.10%)
Jan 16, 2018	18.59	18.86	18.27	18.33	33,299	-0.17(-0.92%)
Jan 12, 2018		18.50	18.50	18.50	0	+0.42(+2.30%)
Jan 11, 2018	17.94	18.23	17.93	18.08	40,296	+0.22(+1.22%)
Jan 10, 2018		17.99		17.87	17,164	+0.08(+0.42%)
Jan 09, 2018	18.00	18.06	17.72	17.79	25,242	-0.16(-0.89%)
Jan 08, 2018	17.74	18.01	17.56	17.95	27,163	+0.13(+0.74%)
Jan 05, 2018	17.98	18.01	17.59	17.82	20,892	-0.14(-0.79%)
Jan 04, 2018	17.89	18.03	17.77	17.96	25,110	+0.08(+0.42%)
Jan 03, 2018	18.03	18.07	17.85	17.89	29,928	-0.14(-0.79%)

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.