Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.27	16.27	16.27	0	-0.03(-0.18%)
Mar 28, 2018	16.66	16.81	16.05	16.30	363,469	-0.48(-2.86%)
Mar 27, 2018	17.89	17.89	16.64	16.78	319,248	-1.09(-6.10%)
Mar 26, 2018	17.75	17.95	17.36	17.87	220,910	+0.36(+2.06%)
Mar 23, 2018	18.15	18.15	17.51	17.51	247,307	-0.67(-3.69%)
Mar 22, 2018	18.36	18.49	18.17	18.18	153,682	-0.28(-1.52%)
Mar 21, 2018	18.31	18.66	18.28	18.46	156,668	+0.17(+0.93%)
Mar 20, 2018	18.40	18.48	18.10	18.29	195,093	-0.07(-0.38%)
Mar 19, 2018	18.54	18.54	18.06	18.36	155,958	-0.25(-1.34%)
Mar 16, 2018	18.58	18.85	18.44	18.61	199,282	+0.11(+0.59%)
Mar 15, 2018	18.67	18.82	18.38	18.50	526,580	-0.11(-0.59%)
Mar 14, 2018	18.46	18.68	17.82	18.61	283,378	+0.21(+1.14%)
Mar 13, 2018	18.82	18.82	18.37	18.40	154,582	-0.31(-1.66%)
Mar 12, 2018	18.97	19.08	18.66	18.71	161,528	-0.26(-1.37%)
Mar 09, 2018	19.08	19.19	18.85	18.97	151,047	+0.01(+0.05%)
Mar 08, 2018	19.02	19.09	18.73	18.96	160,810	-0.04(-0.21%)
Mar 07, 2018		19.29		19.00	390,606	+0.43(+2.32%)
Mar 06, 2018	18.18	18.62	18.03	18.57	195,616	+0.41(+2.26%)
Mar 05, 2018	18.12	18.39	17.68	18.16	281,119	+0.03(+0.17%)
Mar 02, 2018	17.70	18.21	17.61	18.13	191,421	+0.36(+2.03%)
Mar 01, 2018	17.95	17.96	17.35	17.77	345,957	-0.11(-0.62%)
Feb 28, 2018	17.74	18.39	17.51	17.88	357,964	+0.48(+2.76%)
Feb 27, 2018	19.32	19.45	16.06	17.40	694,242	-1.37(-7.30%)
Feb 26, 2018	18.68	18.97	18.60	18.77	282,977	+0.21(+1.13%)
Feb 23, 2018	18.64	18.78	18.21	18.56	209,264	+0.00(+0.00%)
Feb 22, 2018				18.56	293,041	+0.25(+1.37%)
Feb 21, 2018	17.75	18.43	17.75	18.31	230,863	+0.65(+3.68%)
Feb 20, 2018	17.23	17.72	17.23	17.66	201,158	+0.31(+1.79%)
Feb 16, 2018		17.35	17.35	17.35	0	+0.09(+0.52%)
Feb 15, 2018	17.37	17.44	17.05	17.26	206,689	+0.00(+0.00%)
Feb 14, 2018	16.83	17.72	16.83	17.26	253,956	+0.31(+1.83%)
Feb 13, 2018	16.84	17.07	16.75	16.95	139,654	+0.05(+0.30%)
Feb 12, 2018	17.02	17.17	16.71	16.90	140,860	-0.04(-0.24%)
Feb 09, 2018	17.09	17.30	16.21	16.94	297,591	+0.04(+0.24%)
Feb 08, 2018	17.55	17.62	16.89	16.90	232,981	-0.64(-3.65%)
Feb 07, 2018	17.77	17.80	17.40	17.54	134,234	-0.22(-1.24%)
Feb 06, 2018	17.13	17.85	16.84	17.76	234,277	+0.07(+0.40%)
Feb 05, 2018	17.58	17.79	17.44	17.69	178,467	-0.13(-0.73%)
Feb 02, 2018	18.49	18.90	17.71	17.82	246,766	-0.83(-4.45%)
Feb 01, 2018	18.21	18.83	18.10	18.65	173,365	+0.31(+1.69%)
Jan 31, 2018	18.45	18.82	18.17	18.34	220,757	-0.01(-0.05%)
Jan 30, 2018	18.47	18.65	18.23	18.35	222,623	-0.40(-2.13%)
Jan 29, 2018	19.20	19.24	18.71	18.75	160,210	-0.45(-2.34%)
Jan 26, 2018	19.28	19.44	18.94	19.20	228,619	+0.05(+0.26%)
Jan 25, 2018	19.01	19.19	18.83	19.15	226,542	+0.33(+1.75%)
Jan 24, 2018	19.51	19.71	18.00	18.82	463,641	-0.64(-3.29%)
Jan 23, 2018	19.16	19.78	19.05	19.46	184,993	+0.20(+1.04%)
Jan 22, 2018	19.99	20.59	19.00	19.26	421,822	-0.70(-3.51%)
Jan 19, 2018	18.99	20.29	18.91	19.96	646,297	+0.95(+5.00%)
Jan 18, 2018	19.12	19.19	18.88	19.01	135,620	-0.08(-0.42%)
Jan 17, 2018	19.06	19.20	18.79	19.09	185,766	+0.23(+1.22%)
Jan 16, 2018	19.19	19.27	18.75	18.86	235,464	-0.30(-1.57%)
Jan 12, 2018		19.16	19.16	19.16	0	-0.10(-0.52%)
Jan 11, 2018	19.20	19.36	18.98	19.26	184,204	+0.03(+0.16%)
Jan 10, 2018	19.12	19.27	19.00	19.23	133,620	+0.02(+0.10%)
Jan 09, 2018	19.44	19.62	19.19	19.21	172,708	-0.16(-0.83%)
Jan 08, 2018	19.39	19.52	19.07	19.37	180,207	-0.12(-0.62%)
Jan 05, 2018	19.37	19.50	19.07	19.49	235,952	+0.24(+1.25%)
Jan 04, 2018	19.12	19.46	18.98	19.25	349,774	+0.19(+1.00%)
Jan 03, 2018	18.62	19.11	18.60	19.06	435,747	+0.41(+2.20%)

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.