Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.23	16.23	16.23	0	+0.76(+4.90%)
Mar 28, 2018	15.91	15.93	15.25	15.47	20,838,362	-0.45(-2.84%)
Mar 27, 2018	16.51	16.51	15.81	15.93	17,258,530	-0.47(-2.87%)
Mar 26, 2018	16.38	16.44	16.01	16.40	14,060,148	+0.21(+1.31%)
Mar 23, 2018	16.76	16.90	16.17	16.18	17,794,648	-0.49(-2.94%)
Mar 22, 2018	17.46	17.47	16.67	16.67	19,459,530	-1.04(-5.89%)
Mar 21, 2018	17.18	17.77	17.15	17.72	17,024,226	+0.64(+3.73%)
Mar 20, 2018	16.77	17.16	16.74	17.08	18,040,250	+0.41(+2.44%)
Mar 19, 2018	16.87	16.89	16.54	16.67	12,482,353	-0.29(-1.69%)
Mar 16, 2018	17.09	17.16	16.93	16.96	16,463,932	-0.05(-0.27%)
Mar 15, 2018	17.21	17.30	16.95	17.01	11,354,858	-0.23(-1.34%)
Mar 14, 2018	17.38	17.50	17.18	17.24	13,529,114	+0.17(+0.97%)
Mar 13, 2018	17.28	17.43	17.01	17.07	12,993,831	-0.07(-0.43%)
Mar 12, 2018	16.99	17.16	16.80	17.14	11,906,204	+0.12(+0.71%)
Mar 09, 2018	16.73	17.03	16.70	17.02	16,744,446	+0.52(+3.13%)
Mar 08, 2018	16.65	16.73	16.36	16.51	12,960,717	-0.23(-1.38%)
Mar 07, 2018			16.69	16.74	15,103,151	-0.54(-3.10%)
Mar 06, 2018	17.18	17.45	17.01	17.27	19,935,132	+0.47(+2.80%)
Mar 05, 2018	16.80	16.99	16.67	16.80	17,762,854	-0.12(-0.71%)
Mar 02, 2018	16.89	17.12	16.66	16.92	17,603,210	-0.20(-1.19%)
Mar 01, 2018	17.32	17.32	16.81	17.13	16,375,289	-0.06(-0.32%)
Feb 28, 2018	17.53	17.71	17.18	17.18	18,469,508	-0.45(-2.57%)
Feb 27, 2018	17.92	17.94	17.50	17.63	16,286,218	-0.41(-2.25%)
Feb 26, 2018	18.11	18.23	17.79	18.04	15,001,950	-0.02(-0.10%)
Feb 23, 2018	17.71	18.13	17.71	18.06	16,359,380	+0.36(+2.04%)
Feb 22, 2018				17.70	18,075,982	+0.40(+2.30%)
Feb 21, 2018	17.03	17.68	17.03	17.30	17,826,434	+0.28(+1.63%)
Feb 20, 2018	16.92	17.33	16.88	17.02	13,821,270	-0.28(-1.60%)
Feb 16, 2018		17.30	17.30	17.30	0	-0.36(-2.04%)
Feb 15, 2018	17.80	17.87	17.34	17.66	23,446,976	+0.00(+0.00%)
Feb 14, 2018	16.22	17.72	16.06	17.66	38,024,764	+1.22(+7.42%)
Feb 13, 2018	16.30	16.60	16.17	16.44	25,053,172	+0.21(+1.31%)
Feb 12, 2018	16.39	16.49	16.06	16.23	28,479,922	+0.00(+0.00%)
Feb 09, 2018	16.11	16.40	15.37	16.23	37,667,736	+0.38(+2.39%)
Feb 08, 2018	16.51	16.75	15.78	15.85	32,371,846	-0.65(-3.92%)
Feb 07, 2018	16.97	17.31	16.42	16.50	33,581,244	-0.81(-4.70%)
Feb 06, 2018	15.93	17.35	15.77	17.31	41,771,436	+0.94(+5.76%)
Feb 05, 2018	16.76	17.21	16.04	16.37	32,157,504	-0.23(-1.39%)
Feb 02, 2018	17.79	17.81	16.56	16.60	27,550,450	-1.37(-7.61%)
Feb 01, 2018	17.97	18.13	17.83	17.97	11,532,016	-0.05(-0.26%)
Jan 31, 2018	17.96	18.09	17.81	18.01	16,334,026	+0.34(+1.93%)
Jan 30, 2018	17.98	18.21	17.65	17.67	17,686,194	-0.46(-2.55%)
Jan 29, 2018	18.01	18.25	17.88	18.13	19,123,508	+0.08(+0.46%)
Jan 26, 2018	18.20	18.23	17.88	18.05	19,861,506	-0.26(-1.41%)
Jan 25, 2018	18.44	18.71	17.86	18.31	34,276,112	+0.20(+1.12%)
Jan 24, 2018	18.37	18.60	17.92	18.11	26,746,174	+0.05(+0.26%)
Jan 23, 2018	18.11	18.22	17.50	18.06	30,085,530	-0.41(-2.20%)
Jan 22, 2018	18.34	18.64	18.19	18.47	19,087,088	+0.03(+0.15%)
Jan 19, 2018		18.62	17.93	18.44	24,505,086	+0.52(+2.89%)
Jan 18, 2018	18.20	18.29	17.89	17.92	25,261,256	-0.34(-1.87%)
Jan 17, 2018	17.86	18.31	17.84	18.26	18,279,904	+0.42(+2.33%)
Jan 16, 2018	18.01	18.24	17.67	17.85	24,716,904	-0.40(-2.18%)
Jan 12, 2018		18.24	18.24	18.24	0	-0.12(-0.65%)
Jan 11, 2018	18.14	18.42	17.89	18.36	22,988,528	+0.34(+1.90%)
Jan 10, 2018				18.02	30,346,350	+0.54(+3.12%)
Jan 09, 2018	18.27	18.28	17.41	17.48	35,300,644	-0.82(-4.49%)
Jan 08, 2018	18.44	18.47	18.22	18.30	16,494,275	-0.08(-0.45%)
Jan 05, 2018	18.19	18.39	18.04	18.38	15,015,874	+0.15(+0.81%)
Jan 04, 2018	18.13	18.31	17.84	18.23	21,152,306	+0.25(+1.39%)
Jan 03, 2018	18.30	18.34	17.70	17.98	22,372,206	-0.28(-1.52%)

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.