Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.08	16.08	16.08	0	-0.11(-0.67%)
Mar 28, 2018	15.83	16.43	15.83	16.19	419,076	+0.39(+2.44%)
Mar 27, 2018	15.78	15.99	15.58	15.80	350,459	+0.04(+0.27%)
Mar 26, 2018	15.75	15.79	15.47	15.76	559,510	+0.13(+0.80%)
Mar 23, 2018	15.99	16.05	15.63	15.63	380,595	-0.38(-2.35%)
Mar 22, 2018	16.06	16.26	15.99	16.01	348,852	-0.14(-0.88%)
Mar 21, 2018	16.32	16.32	16.01	16.15	545,622	-0.17(-1.02%)
Mar 20, 2018	16.49	16.49	16.24	16.32	276,975	-0.11(-0.66%)
Mar 19, 2018	16.53	16.53	16.24	16.43	346,218	-0.14(-0.86%)
Mar 16, 2018	16.32	16.63	16.20	16.57	710,132	+0.29(+1.80%)
Mar 15, 2018	16.29	16.29	16.14	16.28	246,123	+0.03(+0.15%)
Mar 14, 2018	16.28	16.36	16.15	16.25	226,950	+0.02(+0.10%)
Mar 13, 2018	16.32	16.43	16.21	16.24	383,417	-0.08(-0.51%)
Mar 12, 2018	16.12	16.38	16.07	16.32	508,508	+0.20(+1.24%)
Mar 09, 2018	15.89	16.15	15.74	16.12	446,422	+0.31(+1.95%)
Mar 08, 2018	15.93	16.00	15.72	15.81	306,869	-0.08(-0.53%)
Mar 07, 2018		15.95		15.89	629,804	+0.23(+1.49%)
Mar 06, 2018	15.39	15.67	15.38	15.66	553,474	+0.28(+1.85%)
Mar 05, 2018	15.18	15.43	15.18	15.38	682,649	+0.20(+1.32%)
Mar 02, 2018	15.19	15.20	14.94	15.18	534,291	-0.12(-0.76%)
Mar 01, 2018	15.07	15.47	15.03	15.29	823,626	+0.11(+0.71%)
Feb 28, 2018	15.21	15.51	15.07	15.18	787,831	+0.00(+0.00%)
Feb 27, 2018	15.99	16.19	15.07	15.18	1,201,638	-0.90(-5.60%)
Feb 26, 2018	16.90	17.38	15.97	16.09	1,196,322	-1.47(-8.37%)
Feb 23, 2018	17.37	17.55	17.23	17.55	233,792	+0.32(+1.83%)
Feb 22, 2018			17.21	17.24	294,348	-0.06(-0.34%)
Feb 21, 2018	17.11	17.71	17.11	17.30	548,416	+0.12(+0.73%)
Feb 20, 2018	17.50	17.62	17.14	17.17	331,876	-0.37(-2.08%)
Feb 16, 2018		17.54	17.54	17.54	0	+0.24(+1.39%)
Feb 15, 2018	17.31	17.41	17.22	17.30	194,034	+0.07(+0.43%)
Feb 14, 2018	17.11	17.24	16.99	17.22	263,692	-0.02(-0.10%)
Feb 13, 2018	17.10	17.31	16.95	17.24	229,604	+0.07(+0.44%)
Feb 12, 2018	17.31	17.31	16.59	17.16	493,291	-0.17(-0.96%)
Feb 09, 2018	17.04	17.47	16.89	17.33	392,168	+0.39(+2.30%)
Feb 08, 2018	17.31	17.46	16.92	16.94	428,040	-0.33(-1.92%)
Feb 07, 2018	17.26	17.29	17.21	17.27	278,286	-0.05(-0.29%)
Feb 06, 2018	16.96	17.39	16.77	17.32	418,371	-0.09(-0.52%)
Feb 05, 2018	17.79	18.12	17.19	17.41	359,619	-0.51(-2.87%)
Feb 02, 2018	18.48	18.48	17.81	17.93	442,532	-0.63(-3.40%)
Feb 01, 2018	18.53	18.59	18.43	18.56	352,633	-0.03(-0.18%)
Jan 31, 2018	18.55	18.65	18.43	18.59	339,421	+0.07(+0.36%)
Jan 30, 2018	18.76	18.82	18.44	18.53	243,195	-0.30(-1.59%)
Jan 29, 2018	19.08	19.08	18.71	18.82	284,677	-0.26(-1.38%)
Jan 26, 2018	19.35	19.37	18.96	19.09	232,375	-0.25(-1.28%)
Jan 25, 2018	19.33	19.42	19.18	19.34	445,906	+0.07(+0.34%)
Jan 24, 2018	19.02	19.29	19.00	19.27	421,286	+0.29(+1.52%)
Jan 23, 2018	18.71	19.02	18.65	18.98	401,475	+0.26(+1.37%)
Jan 22, 2018	18.67	18.72	18.63	18.72	344,618	+0.04(+0.22%)
Jan 19, 2018	18.41	18.74	18.39	18.68	444,655	+0.22(+1.21%)
Jan 18, 2018	18.77	18.77	18.39	18.46	541,674	-0.30(-1.58%)
Jan 17, 2018	18.56	18.86	18.53	18.76	636,527	+0.20(+1.07%)
Jan 16, 2018	18.78	18.91	18.56	18.56	432,624	-0.11(-0.58%)
Jan 12, 2018		18.67	18.67	18.67	0	-0.19(-1.01%)
Jan 11, 2018	18.64	18.91	18.64	18.86	308,473	+0.19(+1.02%)
Jan 10, 2018	18.44	18.68	18.30	18.67	247,899	+0.21(+1.12%)
Jan 09, 2018	18.57	18.62	18.44	18.46	311,482	-0.13(-0.71%)
Jan 08, 2018	18.52	18.64	18.38	18.59	490,081	+0.07(+0.40%)
Jan 05, 2018	18.52	18.53	18.39	18.52	453,050	+0.02(+0.13%)
Jan 04, 2018	18.68	18.68	18.47	18.49	305,275	-0.17(-0.89%)
Jan 03, 2018	18.91	18.92	18.53	18.66	406,817	-0.19(-1.01%)

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.