Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.33	16.33	16.33	0	+0.76(+4.90%)
Mar 28, 2018	16.00	16.03	15.34	15.56	20,715,986	-0.46(-2.84%)
Mar 27, 2018	16.60	16.60	15.91	16.02	17,157,176	-0.47(-2.87%)
Mar 26, 2018	16.47	16.54	16.10	16.49	13,977,577	+0.21(+1.31%)
Mar 23, 2018	16.86	17.00	16.27	16.28	17,690,146	-0.49(-2.94%)
Mar 22, 2018	17.56	17.58	16.77	16.77	19,345,252	-1.05(-5.89%)
Mar 21, 2018	17.28	17.88	17.25	17.82	16,924,248	+0.64(+3.73%)
Mar 20, 2018	16.87	17.26	16.84	17.18	17,934,306	+0.41(+2.44%)
Mar 19, 2018	16.97	16.99	16.64	16.77	12,409,048	-0.29(-1.69%)
Mar 16, 2018	17.19	17.26	17.03	17.06	16,367,245	-0.05(-0.27%)
Mar 15, 2018	17.31	17.40	17.05	17.11	11,288,175	-0.23(-1.34%)
Mar 14, 2018	17.49	17.61	17.28	17.34	13,449,662	+0.17(+0.97%)
Mar 13, 2018	17.39	17.53	17.11	17.17	12,917,523	-0.07(-0.43%)
Mar 12, 2018	17.09	17.26	16.90	17.25	11,836,283	+0.12(+0.71%)
Mar 09, 2018	16.83	17.13	16.80	17.12	16,646,111	+0.52(+3.13%)
Mar 08, 2018	16.75	16.83	16.46	16.60	12,884,603	-0.23(-1.38%)
Mar 07, 2018			16.79	16.84	15,014,456	-0.54(-3.10%)
Mar 06, 2018	17.28	17.55	17.11	17.38	19,818,060	+0.47(+2.80%)
Mar 05, 2018	16.90	17.09	16.77	16.90	17,658,538	-0.12(-0.71%)
Mar 02, 2018	16.99	17.22	16.76	17.02	17,499,832	-0.20(-1.19%)
Mar 01, 2018	17.42	17.42	16.91	17.23	16,279,123	-0.06(-0.32%)
Feb 28, 2018	17.64	17.81	17.28	17.28	18,361,042	-0.46(-2.57%)
Feb 27, 2018	18.03	18.04	17.60	17.74	16,190,574	-0.41(-2.25%)
Feb 26, 2018	18.21	18.34	17.90	18.15	14,913,848	-0.02(-0.10%)
Feb 23, 2018	17.81	18.24	17.81	18.17	16,263,307	+0.36(+2.04%)
Feb 22, 2018				17.80	17,969,828	+0.40(+2.30%)
Feb 21, 2018	17.13	17.78	17.13	17.40	17,721,746	+0.28(+1.63%)
Feb 20, 2018	17.02	17.43	16.98	17.12	13,740,102	-0.28(-1.60%)
Feb 16, 2018		17.40	17.40	17.40	0	-0.36(-2.04%)
Feb 15, 2018	17.91	17.98	17.44	17.77	23,309,280	+0.00(+0.00%)
Feb 14, 2018	16.32	17.82	16.16	17.77	37,801,460	+1.23(+7.42%)
Feb 13, 2018	16.40	16.70	16.26	16.54	24,906,044	+0.21(+1.31%)
Feb 12, 2018	16.48	16.59	16.15	16.33	28,312,670	+0.00(+0.00%)
Feb 09, 2018	16.20	16.49	15.46	16.33	37,446,524	+0.38(+2.39%)
Feb 08, 2018	16.60	16.85	15.87	15.94	32,181,738	-0.65(-3.92%)
Feb 07, 2018	17.07	17.41	16.52	16.60	33,384,032	-0.82(-4.70%)
Feb 06, 2018	16.02	17.45	15.86	17.41	41,526,124	+0.95(+5.76%)
Feb 05, 2018	16.86	17.31	16.13	16.47	31,968,654	-0.23(-1.39%)
Feb 02, 2018	17.90	17.91	16.66	16.70	27,388,654	-1.38(-7.61%)
Feb 01, 2018	18.07	18.24	17.93	18.07	11,464,292	-0.05(-0.26%)
Jan 31, 2018	18.06	18.19	17.92	18.12	16,238,102	+0.34(+1.93%)
Jan 30, 2018	18.09	18.31	17.76	17.78	17,582,330	-0.46(-2.55%)
Jan 29, 2018	18.12	18.36	17.99	18.24	19,011,202	+0.08(+0.46%)
Jan 26, 2018	18.30	18.33	17.99	18.16	19,744,866	-0.26(-1.41%)
Jan 25, 2018	18.55	18.82	17.96	18.42	34,074,820	+0.20(+1.12%)
Jan 24, 2018	18.48	18.71	18.03	18.21	26,589,102	+0.05(+0.26%)
Jan 23, 2018	18.21	18.32	17.60	18.17	29,908,848	-0.41(-2.20%)
Jan 22, 2018	18.44	18.75	18.30	18.57	18,974,996	+0.03(+0.15%)
Jan 19, 2018		18.73	18.04	18.55	24,361,176	+0.52(+2.89%)
Jan 18, 2018	18.30	18.40	18.00	18.03	25,112,904	-0.34(-1.87%)
Jan 17, 2018	17.97	18.42	17.94	18.37	18,172,552	+0.42(+2.33%)
Jan 16, 2018	18.12	18.35	17.78	17.95	24,571,750	-0.40(-2.18%)
Jan 12, 2018		18.35	18.35	18.35	0	-0.12(-0.65%)
Jan 11, 2018	18.25	18.53	18.00	18.47	22,853,524	+0.34(+1.90%)
Jan 10, 2018				18.13	30,168,136	+0.55(+3.12%)
Jan 09, 2018	18.38	18.39	17.52	17.58	35,093,336	-0.83(-4.49%)
Jan 08, 2018	18.55	18.57	18.32	18.41	16,397,410	-0.08(-0.45%)
Jan 05, 2018	18.30	18.50	18.15	18.49	14,927,691	+0.15(+0.81%)
Jan 04, 2018	18.24	18.42	17.95	18.34	21,028,086	+0.25(+1.39%)
Jan 03, 2018	18.41	18.44	17.80	18.09	22,240,822	-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.