Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.55	18.55	18.55	0	+0.25(+1.37%)
Mar 28, 2018	18.50	18.90	18.15	18.30	60,883	-0.15(-0.81%)
Mar 27, 2018	18.80	18.90	18.43	18.45	71,648	-0.20(-1.07%)
Mar 26, 2018	18.50	18.75	18.20	18.65	115,705	+0.45(+2.47%)
Mar 23, 2018	18.20	18.50	18.15	18.20	66,236	+0.10(+0.55%)
Mar 22, 2018	18.35	18.40	18.10	18.10	110,412	-0.25(-1.36%)
Mar 21, 2018	18.95	19.25	18.25	18.35	282,662	+0.70(+3.97%)
Mar 20, 2018	17.75	17.80	16.85	17.65	213,305	-0.15(-0.84%)
Mar 19, 2018	17.55	17.90	17.23	17.80	43,231	+0.20(+1.14%)
Mar 16, 2018	17.45	18.05	17.30	17.60	124,538	+0.05(+0.28%)
Mar 15, 2018	17.65	17.65	17.25	17.55	57,822	-0.15(-0.85%)
Mar 14, 2018	18.00	18.00	17.50	17.70	27,295	-0.20(-1.12%)
Mar 13, 2018	17.90	18.35	17.60	17.90	47,617	+0.05(+0.28%)
Mar 12, 2018	18.40	18.40	17.73	17.85	34,075	-0.50(-2.72%)
Mar 09, 2018	17.80	18.40	17.45	18.35	76,900	+0.60(+3.38%)
Mar 08, 2018	18.25	18.25	17.35	17.75	55,791	-0.40(-2.20%)
Mar 07, 2018	17.35	18.25	17.35	18.15	55,017	+0.40(+2.25%)
Mar 06, 2018	17.35	17.95	17.00	17.75	63,493	+0.40(+2.31%)
Mar 05, 2018	16.80	17.52	16.57	17.35	95,563	+0.40(+2.36%)
Mar 02, 2018	16.85	17.24	16.70	16.95	55,065	-0.05(-0.29%)
Mar 01, 2018	16.70	17.05	16.35	17.00	56,556	+0.20(+1.19%)
Feb 28, 2018	16.95	17.45	16.50	16.80	191,829	-0.15(-0.88%)
Feb 27, 2018	17.50	18.00	16.95	16.95	68,433	-0.60(-3.42%)
Feb 26, 2018	17.05	17.70	16.00	17.55	73,047	+0.45(+2.63%)
Feb 23, 2018	16.05	17.35	16.05	17.10	103,094	+1.15(+7.21%)
Feb 22, 2018		16.05	15.80	15.95	46,479	-0.10(-0.62%)
Feb 21, 2018	16.60	16.95	16.05	16.05	68,651	-0.50(-3.02%)
Feb 20, 2018	16.35	16.70	16.15	16.55	129,671	+0.25(+1.53%)
Feb 16, 2018		16.30	16.30	16.30	0	-0.55(-3.26%)
Feb 15, 2018		17.00	15.70	16.85	122,365	+0.60(+3.69%)
Feb 14, 2018	15.70	16.35	15.65	16.25	86,785	+0.50(+3.17%)
Feb 13, 2018	15.95	16.00	15.70	15.75	65,588	-0.30(-1.87%)
Feb 12, 2018	16.05	16.30	15.55	16.05	59,789	+0.15(+0.94%)
Feb 09, 2018	16.35	16.35	15.57	15.90	153,365	-0.25(-1.55%)
Feb 08, 2018	16.85	16.85	15.88	16.15	91,600	-0.70(-4.15%)
Feb 07, 2018	16.40	16.95	16.15	16.85	112,995	+0.40(+2.43%)
Feb 06, 2018	16.20	16.95	16.00	16.45	106,325	+0.45(+2.81%)
Feb 05, 2018	16.50	16.65	15.60	16.00	130,076	-0.60(-3.61%)
Feb 02, 2018	16.65	16.87	16.40	16.60	81,092	-0.30(-1.78%)
Feb 01, 2018	16.80	17.20	16.28	16.90	59,858	+0.00(+0.00%)
Jan 31, 2018	17.50	17.73	16.80	16.90	72,432	-0.45(-2.59%)
Jan 30, 2018	17.90	17.90	17.80	17.35	106,832	-0.80(-4.41%)
Jan 29, 2018	18.30	18.46	17.85	18.15	81,049	+0.00(+0.00%)
Jan 26, 2018	18.15	18.39	17.75	18.15	82,339	+0.00(+0.00%)
Jan 25, 2018	18.50	18.55	18.05	18.15	55,557	-0.25(-1.36%)
Jan 24, 2018	18.40	18.85	18.40	18.40	66,842	-0.15(-0.81%)
Jan 23, 2018	18.65	18.65	18.35	18.55	32,356	-0.20(-1.07%)
Jan 22, 2018	18.70	18.95	18.25	18.75	57,223	+0.00(+0.00%)
Jan 19, 2018	18.35	19.00	18.25	18.75	74,135	+0.40(+2.18%)
Jan 18, 2018	18.75	18.75	18.25	18.35	32,908	-0.45(-2.39%)
Jan 17, 2018	18.30	19.15	18.30	18.80	48,878	+0.35(+1.90%)
Jan 16, 2018	18.95	19.45	18.20	18.45	66,205	-0.30(-1.60%)
Jan 12, 2018		18.75	18.75	18.75	0	+0.05(+0.27%)
Jan 11, 2018	18.25	19.00	18.15	18.70	54,159	+0.45(+2.47%)
Jan 10, 2018	18.35	19.10	18.15	18.25	54,305	-0.40(-2.14%)
Jan 09, 2018	19.45	19.50	18.50	18.65	58,972	-0.65(-3.37%)
Jan 08, 2018	19.15	19.60	18.90	19.30	181,308	+0.50(+2.66%)
Jan 05, 2018	18.75	18.90	18.50	18.80	125,993	+0.20(+1.08%)
Jan 04, 2018	18.25	19.10	17.95	18.60	86,598	+0.40(+2.20%)
Jan 03, 2018	17.50	18.45	17.40	18.20	135,797	+0.65(+3.70%)

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.